[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:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,231 | 1,411 | 1,189 | 1,411 | 562,300 | 44,000 | 127% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 81% |
| 20251022 | 1,125 | 1,320 | 1,105 | 1,112 | 493,900 | -311,000 | 100% | ▲ | 8882 | 0 | 0 | 79% | 42% |
| 20251021 | 1,701 | 1,710 | 1,111 | 1,111 | 804,900 | 242,600 | 79% | ▼ | 1717 | 22 | 0 | 79% | 42% |
| 20251017 | 1,029 | 1,130 | 976 | 1,111 | 518,300 | 428,400 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 42% |
| 20251023 | 1,082 | 1,127 | 1,025 | 1,074 | 88,400 | -405,500 | 97% | ▼ | 8888 | 0 | 0 | 76% | 38% |
| 20251024 | 1,045 | 1,075 | 999 | 1,042 | 59,700 | -28,700 | 97% | ▼▼ | 8888 | 0 | 0 | 74% | 33% |
| 20251027 | 1,022 | 1,074 | 1,006 | 1,035 | 63,300 | 3,600 | 99% | ▼▼▼ | 7177 | 0 | 0 | 73% | 33% |
| 20251028 | 1,039 | 1,039 | 1,000 | 1,000 | 19,000 | -44,300 | 97% | ▼▼▼▼ | 8828 | 0 | 0 | 71% | 28% |
| 20251030 | 944 | 1,044 | 944 | 993 | 93,300 | 66,600 | 106% | ▲ | 1171 | 10 | 1 | 70% | 27% |
| 20251016 | 874 | 988 | 860 | 980 | 89,900 | 25,200 | 112% | ▲▲ | 1111 | 0 | 1 | 87% | 25% |
| 20251031 | 996 | 1,005 | 953 | 976 | 15,200 | -78,100 | 98% | ▼ | 8228 | 0 | 0 | 69% | 25% |
| 20251029 | 1,000 | 1,001 | 941 | 941 | 26,700 | 7,700 | 94% | ▼▼▼▼▼ | 7777 | 0 | 0 | 67% | 20% |
| 20250930 | 878 | 879 | 852 | 879 | 23,100 | -400 | 100% | ▲ | 8882 | 0 | 12 | 55% | 0% |
| 20251015 | 781 | 894 | 781 | 874 | 64,700 | 39,300 | 112% | ▲ | 1171 | 10 | 1 | 78% | 12% |
| 20251001 | 873 | 873 | 825 | 862 | 36,800 | 13,700 | 98% | ▼ | 7777 | 0 | 11 | 54% | 0% |
| 20251007 | 833 | 887 | 830 | 847 | 45,100 | 23,400 | 102% | ▲▲ | 1111 | 0 | 7 | 58% | 4% |
| 20251009 | 831 | 850 | 826 | 840 | 6,700 | -12,000 | 101% | ▲ | 8882 | 0 | 4 | 69% | 3% |
| 20251010 | 829 | 846 | 823 | 832 | 8,500 | 1,800 | 99% | ▼ | 7777 | 0 | 3 | 74% | 2% |
| 20251008 | 847 | 876 | 831 | 831 | 18,700 | -26,400 | 98% | ▼ | 8228 | 0 | 6 | 65% | 2% |
| 20251006 | 815 | 842 | 813 | 830 | 21,700 | -300 | 102% | ▲ | 2282 | 0 | 7 | 52% | 2% |
| 20251002 | 862 | 868 | 813 | 822 | 26,700 | -10,100 | 95% | ▼▼ | 8888 | 0 | 10 | 51% | 0% |
| 20251003 | 822 | 833 | 811 | 815 | 22,000 | -4,700 | 99% | ▼▼▼ | 8888 | 0 | 8 | 51% | 0% |
| 20251014 | 817 | 821 | 778 | 781 | 25,400 | 16,900 | 94% | ▼▼ | 7777 | 0 | 2 | 69% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8995 | UBS AG | 15,900 | 1% | ▼ | -4,600 |
| 2025-10-22 | 8995 | UBS AG | 14,600 | 1% | ▲ | 7,900 |
| 2025-10-17 | 8995 | UBS AG | 20,500 | 1% | ▲ | |
| 2025-10-21 | 8995 | UBS AG | 6,700 | 0% | ▼ | -9,200 |
| 2025-10-23 | 8995 | UBS AG | 8,600 | 0% | ▼ | -6,000 |
| 2025-10-27 | 8995 | Barclays Capital Securities Ltd | 12,600 | 1% | ▲ | |
| 2025-10-07 | 8995 | Barclays Capital Securities Ltd | 9,000 | 0% | ▼ | -2,300 |
| 2025-10-06 | 8995 | Barclays Capital Securities Ltd | 11,300 | 1% | ▼ | -1,900 |
| 2025-10-02 | 8995 | Barclays Capital Securities Ltd | 16,300 | 1% | ▲ | 400 |
| 2025-10-03 | 8995 | Barclays Capital Securities Ltd | 13,200 | 1% | ▼ | -3,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 46,200 | 0 | 8,100 | 0 | 38,100 | 0 |
| 2025-10-10 | 57,400 | 0 | 10,600 | 0 | 46,800 | 0 |
| 2025-10-17 | 88,800 | 0 | 10,500 | 0 | 78,300 | 0 |
| 2025-10-24 | 59,500 | 0 | 17,500 | 0 | 42,000 | 0 |