[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:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 861 | 861 | 846 | 847 | 4,800 | -3,000 | 99% | ▼ | 2828 | 0 | 7 | 91% | 2% |
| 20251205 | 840 | 850 | 825 | 825 | 7,600 | 2,800 | 97% | ▼▼ | 7777 | 0 | 6 | 89% | 0% |
| 20251208 | 834 | 844 | 825 | 832 | 9,000 | 1,400 | 101% | ▲ | 7471 | 0 | 5 | 90% | 1% |
| 20251209 | 842 | 842 | 817 | 821 | 7,700 | -1,300 | 99% | ▼ | 8828 | 0 | 4 | 88% | 0% |
| 20251210 | 820 | 899 | 817 | 854 | 29,100 | 21,400 | 104% | ▲ | 1471 | 0 | 3 | 92% | 4% |
| 20251211 | 874 | 904 | 840 | 841 | 18,300 | -10,800 | 98% | ▼ | 2228 | 0 | 2 | 91% | 2% |
| 20251212 | 871 | 923 | 840 | 919 | 57,700 | 39,400 | 109% | ▲ | 1471 | 10 | 1 | 99% | 12% |
| 20251215 | 945 | 1,069 | 939 | 1,069 | 220,000 | 162,300 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 30% |
| 20251216 | 1,120 | 1,369 | 1,120 | 1,369 | 542,100 | 322,100 | 128% | ▲▲▲ | 1111 | 41 | 1 | 100% | 67% |
| 20251217 | 1,405 | 1,669 | 1,336 | 1,669 | 693,300 | 151,200 | 122% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 103% |
| 20251218 | 1,885 | 2,069 | 1,547 | 2,069 | 583,800 | -109,500 | 124% | ▲▲▲▲▲ | 2222 | 22 | 1 | 100% | 152% |
| 20251219 | 2,569 | 2,569 | 2,569 | 2,569 | 9,800 | -574,000 | 124% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 213% |
| 20251222 | 2,600 | 2,800 | 2,170 | 2,250 | 368,900 | 359,100 | 88% | ▼ | 1717 | 0 | 0 | 88% | 174% |
| 20251223 | 2,100 | 2,750 | 1,831 | 2,157 | 369,700 | 800 | 96% | ▼▼ | 7777 | 0 | 2 | 84% | 163% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-23 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 10,700 | 1% | ▲ | 1,100 |
| 2025-12-23 | 8995 | Barclays Capital Securities Ltd | 11,500 | 1% | ▲ | |
| 2025-12-22 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 9,600 | 0% | ▼ | -500 |
| 2025-12-17 | 8995 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -12,800 |
| 2025-12-17 | 8995 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 1% | ▲ | |
| 2025-12-16 | 8995 | Barclays Capital Securities Ltd | 12,800 | 1% | ▲ | 2,400 |
| 2025-12-15 | 8995 | Barclays Capital Securities Ltd | 10,400 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 88,400 | 1,600 | 22,800 | 1,600 | 65,600 | 0 |
| 2025-12-19 | 15,200 | 1,600 | 3,300 | 1,600 | 11,900 | 0 |
| 2025-12-12 | 52,500 | 1,200 | 13,500 | 1,200 | 39,000 | 0 |
| 2025-12-05 | 54,400 | 0 | 15,300 | 0 | 39,100 | 0 |