[8917]ファースト住:【戸建て分譲】兵庫県など近畿圏が地盤木造
Yahoo!
【スタンダード/32不動産業】
売上高:359850
当期純利益:24960
総資産:611710
時価:192億円
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 |
|---|
| 20251110 | 1,129 | 1,150 | 1,127 | 1,150 | 575,200 | 466,700 | 102% | ▲▲▲ | 1111 | 40 | 14 | 98% | 4% |
| 20251111 | 1,161 | 1,164 | 1,150 | 1,156 | 58,000 | -517,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251112 | 1,151 | 1,162 | 1,100 | 1,162 | 33,100 | -24,900 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251113 | 1,165 | 1,165 | 1,157 | 1,165 | 30,600 | -2,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251114 | 1,163 | 1,166 | 1,161 | 1,166 | 16,700 | -13,900 | 100% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251117 | 1,164 | 1,172 | 1,162 | 1,162 | 49,300 | 32,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251118 | 1,158 | 1,165 | 1,151 | 1,158 | 32,700 | -16,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251119 | 1,158 | 1,162 | 1,151 | 1,156 | 22,000 | -10,700 | 100% | ▼▼▼ | 8558 | 0 | 0 | 99% | 5% |
| 20251120 | 1,159 | 1,161 | 1,146 | 1,146 | 33,200 | 11,200 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251121 | 1,141 | 1,169 | 1,140 | 1,165 | 59,400 | 26,200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251125 | 1,167 | 1,180 | 1,166 | 1,178 | 61,000 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251126 | 1,178 | 1,181 | 1,172 | 1,181 | 33,200 | -27,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251127 | 1,181 | 1,183 | 1,176 | 1,180 | 19,700 | -13,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251128 | 1,180 | 1,187 | 1,178 | 1,187 | 31,500 | 11,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251201 | 1,184 | 1,184 | 1,163 | 1,168 | 19,800 | -11,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251202 | 1,168 | 1,168 | 1,150 | 1,157 | 26,100 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251203 | 1,150 | 1,151 | 1,140 | 1,145 | 21,100 | -5,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251204 | 1,144 | 1,150 | 1,138 | 1,141 | 27,600 | 6,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251205 | 1,140 | 1,150 | 1,137 | 1,148 | 41,600 | 14,000 | 101% | ▲ | 4771 | 0 | 0 | 97% | 2% |
| 20251208 | 1,144 | 1,164 | 1,144 | 1,160 | 28,000 | -13,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251209 | 1,163 | 1,164 | 1,151 | 1,164 | 21,200 | -6,800 | 100% | ▲▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20251210 | 1,162 | 1,172 | 1,155 | 1,168 | 49,900 | 28,700 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251211 | 1,162 | 1,167 | 1,135 | 1,136 | 34,800 | -15,100 | 97% | ▼ | 8858 | 0 | 0 | 96% | 0% |
| 20251212 | 1,141 | 1,143 | 1,133 | 1,140 | 25,600 | -9,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251210 | 15:00 | ファースト住建 | 業績予想の修正に関するお知らせ | |
| 20251125 | 16:00 | ファースト住建 | 株主優待内容の決定に関するお知らせ | |
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 |
|---|
| 2025-12-05 | 816,500 | 40,200 | 775,400 | 0 | 41,100 | 40,200 |
| 2025-11-28 | 810,400 | 35,900 | 775,000 | 100 | 35,400 | 35,800 |
| 2025-11-21 | 813,200 | 42,900 | 776,700 | 0 | 36,500 | 42,900 |
| 2025-11-14 | 821,300 | 46,600 | 781,300 | 0 | 40,000 | 46,600 |
EDINET