[8869]明和地所:【マンション】首都圏中心にクリオシリーズ家族世帯
Yahoo!
【スタンダード/不動産業】
売上高:799020
当期純利益:28970
総資産:1520970
時価:259億円
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 |
|---|
| 20250818 | 1,058 | 1,076 | 1,053 | 1,070 | 92,800 | 17,200 | 101% | ▲▲ | 1141 | 0 | 17 | 99% | 14% |
| 20250819 | 1,073 | 1,095 | 1,071 | 1,088 | 110,600 | 17,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250820 | 1,093 | 1,112 | 1,088 | 1,104 | 103,100 | -7,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250821 | 1,101 | 1,102 | 1,084 | 1,085 | 49,800 | -53,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250822 | 1,080 | 1,082 | 1,071 | 1,075 | 84,000 | 34,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250825 | 1,090 | 1,100 | 1,085 | 1,096 | 82,300 | -1,700 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250826 | 1,091 | 1,098 | 1,085 | 1,089 | 52,000 | -30,300 | 99% | ▼ | 8528 | 0 | 0 | 99% | 5% |
| 20250827 | 1,087 | 1,102 | 1,083 | 1,095 | 68,700 | 16,700 | 101% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250828 | 1,095 | 1,099 | 1,081 | 1,086 | 42,400 | -26,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250829 | 1,086 | 1,089 | 1,081 | 1,083 | 39,700 | -2,700 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 3% |
| 20250901 | 1,082 | 1,087 | 1,070 | 1,075 | 54,700 | 15,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250902 | 1,077 | 1,088 | 1,074 | 1,077 | 46,900 | -7,800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250903 | 1,073 | 1,085 | 1,073 | 1,078 | 77,200 | 30,300 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250904 | 1,082 | 1,095 | 1,079 | 1,091 | 52,700 | -24,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250905 | 1,090 | 1,100 | 1,090 | 1,097 | 48,100 | -4,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250908 | 1,098 | 1,110 | 1,098 | 1,110 | 80,400 | 32,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 1,115 | 1,123 | 1,114 | 1,120 | 96,800 | 16,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250910 | 1,122 | 1,126 | 1,119 | 1,126 | 54,900 | -41,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250911 | 1,129 | 1,133 | 1,102 | 1,107 | 123,200 | 68,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250912 | 1,108 | 1,120 | 1,108 | 1,116 | 73,300 | -49,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250916 | 1,119 | 1,125 | 1,113 | 1,115 | 62,100 | -11,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250917 | 1,115 | 1,115 | 1,101 | 1,103 | 42,900 | -19,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250918 | 1,102 | 1,114 | 1,098 | 1,105 | 53,700 | 10,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
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 |
|---|
| 2025-09-12 | 149,800 | 10,000 | 67,800 | 3,000 | 82,000 | 7,000 |
| 2025-09-05 | 217,700 | 9,400 | 128,700 | 3,000 | 89,000 | 6,400 |
| 2025-08-29 | 212,900 | 9,800 | 116,200 | 3,000 | 96,700 | 6,800 |
| 2025-08-22 | 185,500 | 10,400 | 91,900 | 3,000 | 93,600 | 7,400 |
EDINET