[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:16億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 822 | 833 | 811 | 815 | 22,000 | -4,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 51% | 0% |
20251002 | 862 | 868 | 813 | 822 | 26,700 | -10,100 | 95% | ▼▼ | 8888 | 0 | 0 | 51% | 0% |
20251006 | 815 | 842 | 813 | 830 | 21,700 | -300 | 102% | ▲ | 2282 | 0 | 0 | 52% | 2% |
20251008 | 847 | 876 | 831 | 831 | 18,700 | -26,400 | 98% | ▼ | 8228 | 0 | 0 | 65% | 2% |
20251010 | 829 | 846 | 823 | 832 | 8,500 | 1,800 | 99% | ▼ | 7777 | 0 | 0 | 74% | 2% |
20251009 | 831 | 850 | 826 | 840 | 6,700 | -12,000 | 101% | ▲ | 8882 | 0 | 0 | 69% | 3% |
20251007 | 833 | 887 | 830 | 847 | 45,100 | 23,400 | 102% | ▲▲ | 1111 | 0 | 0 | 58% | 4% |
20251001 | 873 | 873 | 825 | 862 | 36,800 | 13,700 | 98% | ▼ | 7777 | 0 | 0 | 54% | 0% |
20250929 | 923 | 923 | 877 | 878 | 23,500 | -40,800 | 95% | ▼▼▼ | 8888 | 0 | 0 | 55% | 0% |
20250930 | 878 | 879 | 852 | 879 | 23,100 | -400 | 100% | ▲ | 8882 | 0 | 0 | 55% | 0% |
20250926 | 999 | 1,014 | 920 | 922 | 64,300 | -13,900 | 93% | ▼▼ | 8888 | 0 | 0 | 58% | 0% |
20250925 | 1,002 | 1,027 | 986 | 996 | 78,200 | -142,800 | 95% | ▼ | 8828 | 0 | 0 | 62% | 3% |
20250922 | 1,006 | 1,012 | 997 | 997 | 15,100 | -4,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 62% | 7% |
20250919 | 1,025 | 1,054 | 1,004 | 1,012 | 19,800 | -23,600 | 99% | ▼▼ | 8888 | 0 | 0 | 63% | 29% |
20250916 | 1,040 | 1,040 | 1,002 | 1,018 | 13,100 | -9,700 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 2 | 64% | 48% |
20250918 | 1,095 | 1,160 | 1,016 | 1,025 | 43,400 | -157,000 | 91% | ▼ | 8828 | 0 | 0 | 64% | 49% |
20250912 | 1,090 | 1,103 | 1,039 | 1,044 | 22,800 | -22,500 | 94% | ▼▼▼▼▼ | 8888 | 0 | 0 | 65% | 52% |
20250924 | 999 | 1,147 | 999 | 1,049 | 221,000 | 205,900 | 105% | ▲ | 1171 | 10 | 1 | 66% | 9% |
20250911 | 1,205 | 1,211 | 1,102 | 1,105 | 45,300 | -67,800 | 91% | ▼▼▼▼ | 8888 | 0 | 0 | 69% | 63% |
20250917 | 1,023 | 1,290 | 1,021 | 1,125 | 200,400 | 187,300 | 111% | ▲ | 1171 | 10 | 1 | 70% | 64% |
20250910 | 1,250 | 1,422 | 1,200 | 1,211 | 113,100 | -12,900 | 94% | ▼▼▼ | 8888 | 24 | 0 | 76% | 80% |
20250909 | 1,451 | 1,470 | 1,253 | 1,282 | 126,000 | -274,100 | 88% | ▼▼ | 8888 | 0 | 0 | 80% | 90% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-03 | 8995 | Barclays Capital Securities Ltd | 13,200 | 1% | ▼ | -3,100 |
2025-10-02 | 8995 | Barclays Capital Securities Ltd | 16,300 | 1% | ▲ | 400 |
2025-10-06 | 8995 | Barclays Capital Securities Ltd | 11,300 | 1% | ▼ | -1,900 |
2025-10-07 | 8995 | Barclays Capital Securities Ltd | 9,000 | 0% | ▼ | -2,300 |
2025-09-29 | 8995 | Barclays Capital Securities Ltd | 15,900 | 1% | ▲ | 2,200 |
2025-09-25 | 8995 | Barclays Capital Securities Ltd | 13,700 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 51,000 | 0 | 7,300 | 0 | 43,700 | 0 |
2025-09-19 | 55,200 | 0 | 12,400 | 0 | 42,800 | 0 |
2025-09-26 | 46,500 | 100 | 11,000 | 100 | 35,500 | 0 |
2025-10-03 | 46,200 | 0 | 8,100 | 0 | 38,100 | 0 |