[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:582億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,070 | 1,095 | 1,065 | 1,095 | 180,300 | -41,000 | 103% | ▲▲▲ | 2222 | 0 | 19 | 100% | 26% |
| 20250818 | 1,060 | 1,077 | 1,042 | 1,064 | 221,300 | -19,200 | 100% | ▲▲ | 2222 | 0 | 19 | 100% | 24% |
| 20250912 | 1,125 | 1,160 | 1,121 | 1,150 | 244,100 | 110,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250911 | 1,081 | 1,120 | 1,075 | 1,118 | 134,100 | 47,400 | 103% | ▲ | 1771 | 0 | 2 | 100% | 9% |
| 20250908 | 1,070 | 1,093 | 1,070 | 1,091 | 121,300 | -35,000 | 102% | ▲▲▲ | 2282 | 0 | 5 | 100% | 7% |
| 20250916 | 1,160 | 1,160 | 1,130 | 1,134 | 231,500 | -12,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250910 | 1,090 | 1,096 | 1,078 | 1,082 | 86,700 | -46,200 | 100% | ▼▼ | 8288 | 0 | 3 | 99% | 6% |
| 20250909 | 1,100 | 1,110 | 1,077 | 1,084 | 132,900 | 11,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250821 | 1,062 | 1,071 | 1,053 | 1,068 | 101,000 | -118,900 | 101% | ▲ | 8882 | 0 | 16 | 98% | 16% |
| 20250905 | 1,078 | 1,086 | 1,061 | 1,070 | 156,300 | 30,700 | 100% | ▲▲ | 1111 | 40 | 6 | 98% | 4% |
| 20250820 | 1,089 | 1,095 | 1,062 | 1,062 | 219,900 | 39,600 | 97% | ▼ | 4717 | 0 | 18 | 97% | 21% |
| 20250822 | 1,061 | 1,065 | 1,056 | 1,057 | 78,800 | -22,200 | 99% | ▼ | 8288 | 0 | 15 | 97% | 15% |
| 20250904 | 1,043 | 1,065 | 1,043 | 1,065 | 125,600 | 60,600 | 103% | ▲ | 1111 | 0 | 6 | 97% | 4% |
| 20250918 | 1,100 | 1,100 | 1,078 | 1,100 | 101,500 | -35,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 7% |
| 20250825 | 1,063 | 1,063 | 1,037 | 1,046 | 178,900 | 100,100 | 99% | ▼▼ | 7717 | 0 | 14 | 96% | 14% |
| 20250829 | 1,038 | 1,043 | 1,034 | 1,035 | 61,200 | 5,300 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 7 | 95% | 9% |
| 20250828 | 1,045 | 1,047 | 1,038 | 1,038 | 55,900 | -41,800 | 100% | ▼▼▼▼▼ | 5228 | 0 | 11 | 95% | 10% |
| 20250827 | 1,040 | 1,047 | 1,033 | 1,042 | 97,700 | -46,000 | 100% | ▼▼▼▼ | 8888 | 51 | 12 | 95% | 12% |
| 20250826 | 1,046 | 1,060 | 1,041 | 1,043 | 143,700 | -35,200 | 100% | ▼▼▼ | 8288 | 24 | 13 | 95% | 13% |
| 20250917 | 1,135 | 1,136 | 1,091 | 1,096 | 137,200 | -94,300 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20250903 | 1,034 | 1,035 | 1,025 | 1,031 | 65,000 | -10,100 | 100% | ▼ | 8858 | 0 | 4 | 94% | 1% |
| 20250902 | 1,034 | 1,040 | 1,028 | 1,033 | 75,100 | -6,200 | 100% | ▲ | 8522 | 0 | 5 | 94% | 5% |
| 20250901 | 1,030 | 1,048 | 1,028 | 1,029 | 81,300 | 20,100 | 99% | ▼▼▼▼▼▼▼ | 1777 | 0 | 6 | 94% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 446,000 | 4,800 | 360,800 | 4,800 | 85,200 | 0 |
| 2025-08-29 | 503,900 | 5,100 | 422,500 | 5,100 | 81,400 | 0 |
| 2025-09-05 | 503,900 | 5,500 | 433,500 | 5,500 | 70,400 | 0 |
| 2025-09-12 | 444,100 | 6,200 | 373,200 | 6,200 | 70,900 | 0 |