[8864]空港施設:【空港】冷暖房、水供給事業を展開航空が大株主
Yahoo! 【プライム/不動産業】 売上高:311210 当期純利益:25770 総資産:1085800 時価:549億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 925 | 930 | 912 | 920 | 143,200 | -103,800 | 99% | ▼▼ | 8888 | 0 | 6 | 97% | 14% |
| 20250728 | 960 | 964 | 920 | 929 | 247,000 | -377,000 | 98% | ▼ | 2228 | 0 | 8 | 98% | 16% |
| 20250730 | 921 | 935 | 910 | 933 | 112,100 | -31,100 | 101% | ▲ | 2882 | 0 | 5 | 98% | 15% |
| 20250731 | 932 | 946 | 924 | 946 | 133,900 | 21,800 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 16% |
| 20250801 | 946 | 955 | 939 | 948 | 102,600 | -31,300 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20250804 | 928 | 972 | 928 | 966 | 184,400 | 81,800 | 102% | ▲▲▲▲ | 1771 | 0 | 2 | 100% | 18% |
| 20250805 | 976 | 991 | 967 | 988 | 157,800 | -26,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 21% |
| 20250806 | 990 | 1,021 | 985 | 1,021 | 227,200 | 69,400 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 25% |
| 20250814 | 1,029 | 1,033 | 1,008 | 1,024 | 261,800 | -19,100 | 98% | ▼▼ | 8888 | 0 | 4 | 97% | 19% |
| 20250807 | 1,030 | 1,044 | 1,023 | 1,037 | 224,600 | -2,600 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 26% |
| 20250828 | 1,045 | 1,047 | 1,038 | 1,038 | 55,900 | -41,800 | 100% | ▼▼▼▼▼ | 5228 | 0 | 0 | 95% | 10% |
| 20250827 | 1,040 | 1,047 | 1,033 | 1,042 | 97,700 | -46,000 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 12% |
| 20250826 | 1,046 | 1,060 | 1,041 | 1,043 | 143,700 | -35,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 13% |
| 20250813 | 1,058 | 1,065 | 1,035 | 1,045 | 280,900 | 115,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 22% |
| 20250825 | 1,063 | 1,063 | 1,037 | 1,046 | 178,900 | 100,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 14% |
| 20250808 | 1,041 | 1,072 | 1,041 | 1,051 | 236,800 | 12,200 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 28% |
| 20250812 | 1,053 | 1,067 | 1,049 | 1,057 | 165,600 | -71,200 | 101% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 28% |
| 20250822 | 1,061 | 1,065 | 1,056 | 1,057 | 78,800 | -22,200 | 99% | ▼ | 8288 | 0 | 0 | 97% | 15% |
| 20250815 | 1,020 | 1,069 | 1,020 | 1,061 | 240,500 | -21,300 | 104% | ▲ | 2282 | 0 | 3 | 100% | 24% |
| 20250820 | 1,089 | 1,095 | 1,062 | 1,062 | 219,900 | 39,600 | 97% | ▼ | 4717 | 0 | 0 | 97% | 21% |
| 20250818 | 1,060 | 1,077 | 1,042 | 1,064 | 221,300 | -19,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250821 | 1,062 | 1,071 | 1,053 | 1,068 | 101,000 | -118,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 16% |
| 20250819 | 1,070 | 1,095 | 1,065 | 1,095 | 180,300 | -41,000 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 358,000 | 4,600 | 251,000 | 4,600 | 107,000 | 0 |
| 2025-08-08 | 297,700 | 4,500 | 169,800 | 4,500 | 127,900 | 0 |
| 2025-08-15 | 361,500 | 4,800 | 288,100 | 4,800 | 73,400 | 0 |
| 2025-08-22 | 446,000 | 4,800 | 360,800 | 4,800 | 85,200 | 0 |