[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:256億円
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 |
|---|
| 20250728 | 1,050 | 1,316 | 1,018 | 1,066 | 4,355,100 | 3,925,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 17 | 100% | 14% |
| 20250729 | 1,053 | 1,067 | 1,023 | 1,053 | 223,600 | -4,131,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250730 | 1,053 | 1,053 | 1,021 | 1,033 | 196,200 | -27,400 | 98% | ▼▼ | 8858 | 0 | 0 | 97% | 10% |
| 20250731 | 1,040 | 1,058 | 1,029 | 1,042 | 64,100 | -132,100 | 101% | ▲ | 2282 | 0 | 14 | 98% | 11% |
| 20250801 | 1,043 | 1,058 | 1,040 | 1,049 | 38,500 | -25,600 | 101% | ▲▲ | 5222 | 0 | 13 | 98% | 12% |
| 20250804 | 1,030 | 1,066 | 1,026 | 1,057 | 101,400 | 62,900 | 101% | ▲▲▲ | 1771 | 10 | 11 | 99% | 13% |
| 20250805 | 1,057 | 1,063 | 1,048 | 1,059 | 40,400 | -61,000 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 99% | 13% |
| 20250806 | 1,061 | 1,074 | 1,061 | 1,067 | 53,400 | 13,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250807 | 1,063 | 1,073 | 1,055 | 1,061 | 46,000 | -7,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20250808 | 1,060 | 1,070 | 1,056 | 1,066 | 29,900 | -16,100 | 100% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20250812 | 1,061 | 1,080 | 1,050 | 1,079 | 342,400 | 312,500 | 101% | ▲▲ | 1711 | 10 | 0 | 100% | 15% |
| 20250813 | 1,079 | 1,080 | 1,066 | 1,075 | 106,700 | -235,700 | 100% | ▼ | 5228 | 0 | 0 | 100% | 15% |
| 20250814 | 1,065 | 1,069 | 1,050 | 1,058 | 72,300 | -34,400 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250815 | 1,058 | 1,063 | 1,045 | 1,061 | 75,600 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 13% |
| 20250818 | 1,058 | 1,076 | 1,053 | 1,070 | 92,800 | 17,200 | 101% | ▲▲ | 1141 | 0 | 0 | 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% |
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 | 185,500 | 10,400 | 91,900 | 3,000 | 93,600 | 7,400 |
| 2025-08-15 | 169,200 | 10,100 | 65,200 | 3,000 | 104,000 | 7,100 |
| 2025-08-08 | 155,900 | 26,500 | 68,200 | 3,000 | 87,700 | 23,500 |
| 2025-08-01 | 152,000 | 41,100 | 69,100 | 3,100 | 82,900 | 38,000 |
EDINET