[8995]誠建設:【戸建て木造分譲】大阪府堺市が地盤小規模開発が得意
Yahoo! 【スタンダード/32不動産業】 売上高:32740 当期純利益:460 総資産:69470 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 2,207 | 2,657 | 2,207 | 2,657 | 328,100 | -41,600 | 123% | ▲ | 8222 | 0 | 1 | 100% | 224% |
| 20251225 | 2,607 | 2,820 | 2,157 | 2,157 | 367,700 | 39,600 | 81% | ▼ | 1717 | 0 | 0 | 81% | 163% |
| 20251226 | 1,915 | 2,010 | 1,657 | 1,657 | 461,100 | 93,400 | 77% | ▼▼ | 7777 | 0 | 0 | 62% | 102% |
| 20251229 | 1,617 | 1,685 | 1,452 | 1,515 | 349,000 | -112,100 | 91% | ▼▼▼ | 8888 | 24 | 0 | 57% | 85% |
| 20251230 | 1,551 | 1,833 | 1,534 | 1,630 | 791,200 | 442,200 | 108% | ▲ | 1171 | 22 | 1 | 61% | 99% |
| 20260105 | 1,600 | 1,672 | 1,530 | 1,587 | 124,400 | -666,800 | 97% | ▼ | 8828 | 0 | 0 | 60% | 93% |
| 20260106 | 1,600 | 1,648 | 1,569 | 1,572 | 51,700 | -72,700 | 99% | ▼▼ | 8258 | 0 | 0 | 59% | 91% |
| 20260107 | 1,571 | 1,571 | 1,515 | 1,515 | 31,100 | -20,600 | 96% | ▼▼▼ | 8888 | 0 | 0 | 57% | 85% |
| 20260108 | 1,517 | 1,555 | 1,485 | 1,496 | 21,300 | -9,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 56% | 82% |
| 20260109 | 1,497 | 1,498 | 1,429 | 1,429 | 36,700 | 15,400 | 96% | ▼▼▼▼▼ | 7777 | 0 | 3 | 54% | 70% |
| 20260113 | 1,400 | 1,421 | 1,364 | 1,367 | 41,500 | 4,800 | 96% | ▼▼▼▼▼▼ | 7777 | 0 | 2 | 51% | 63% |
| 20260114 | 1,427 | 1,667 | 1,397 | 1,584 | 303,700 | 262,200 | 116% | ▲ | 1111 | 20 | 1 | 60% | 72% |
| 20260115 | 1,544 | 1,570 | 1,480 | 1,494 | 61,700 | -242,000 | 94% | ▼ | 8228 | 0 | 0 | 56% | 40% |
| 20260116 | 1,545 | 1,569 | 1,408 | 1,418 | 68,300 | 6,600 | 95% | ▼▼ | 7717 | 0 | 0 | 53% | 4% |
| 20260119 | 1,418 | 1,430 | 1,380 | 1,392 | 28,000 | -40,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 52% | 2% |
| 20260120 | 1,388 | 1,412 | 1,306 | 1,318 | 44,100 | 16,100 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 50% | 0% |
| 20260121 | 1,318 | 1,318 | 1,251 | 1,284 | 25,700 | -18,400 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20260122 | 1,292 | 1,301 | 1,229 | 1,260 | 21,100 | -4,600 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20260123 | 1,250 | 1,283 | 1,238 | 1,278 | 18,400 | -2,700 | 101% | ▲ | 8282 | 0 | 0 | 48% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8995 | GOLDMAN SACHS INTERNATIONAL | 12,300 | 1% | ▲ | |
| 2026-01-14 | 8995 | Barclays Capital Securities Ltd | 8,800 | 0% | ▼ | -1,500 |
| 2026-01-13 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 0% | ▼ | -1,400 |
| 2026-01-13 | 8995 | Barclays Capital Securities Ltd | 10,300 | 1% | ▲ | |
| 2026-01-08 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 11,300 | 1% | ▲ | |
| 2025-12-26 | 8995 | Barclays Capital Securities Ltd | 6,700 | 0% | ▼ | -5,800 |
| 2025-12-24 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 8,800 | 0% | ▼ | -1,900 |
| 2025-12-24 | 8995 | Barclays Capital Securities Ltd | 12,500 | 1% | ▲ | 1,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 94,700 | 0 | 24,000 | 0 | 70,700 | 0 |
| 2026-01-09 | 80,100 | 0 | 22,700 | 0 | 57,400 | 0 |
| 2025-12-26 | 88,400 | 1,600 | 22,800 | 1,600 | 65,600 | 0 |