[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:17億円
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% |
| 20251121 | 832 | 970 | 832 | 888 | 62,900 | 56,900 | 107% | ▲ | 1771 | 10 | 1 | 85% | 7% |
| 20251021 | 1,701 | 1,710 | 1,111 | 1,111 | 804,900 | 242,600 | 79% | ▼ | 1717 | 22 | 0 | 79% | 42% |
| 20251118 | 875 | 880 | 853 | 880 | 9,300 | -4,300 | 101% | ▲ | 8882 | 0 | 0 | 79% | 1% |
| 20251022 | 1,125 | 1,320 | 1,105 | 1,112 | 493,900 | -311,000 | 100% | ▲ | 8882 | 0 | 0 | 79% | 42% |
| 20251120 | 850 | 850 | 833 | 833 | 6,000 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251119 | 881 | 884 | 842 | 843 | 6,000 | -3,300 | 96% | ▼ | 2828 | 0 | 0 | 76% | 0% |
| 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% |
| 20251031 | 996 | 1,005 | 953 | 976 | 15,200 | -78,100 | 98% | ▼ | 8228 | 0 | 0 | 69% | 25% |
| 20251104 | 976 | 1,018 | 941 | 943 | 30,200 | 15,000 | 97% | ▼▼ | 1777 | 0 | 0 | 67% | 21% |
| 20251029 | 1,000 | 1,001 | 941 | 941 | 26,700 | 7,700 | 94% | ▼▼▼▼▼ | 7777 | 0 | 0 | 67% | 20% |
| 20251105 | 930 | 930 | 894 | 917 | 18,500 | -11,700 | 97% | ▼▼▼ | 8888 | 0 | 0 | 65% | 17% |
| 20251106 | 931 | 940 | 905 | 906 | 10,800 | -7,700 | 99% | ▼▼▼▼ | 2228 | 0 | 0 | 64% | 16% |
| 20251107 | 904 | 907 | 899 | 900 | 4,100 | -6,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 64% | 15% |
| 20251110 | 900 | 917 | 900 | 900 | 5,000 | 900 | 100% | -- | 1174 | 0 | 0 | 64% | 15% |
| 20251112 | 880 | 905 | 872 | 897 | 17,400 | 2,800 | 102% | ▲ | 1771 | 0 | 0 | 64% | 3% |
| 20251113 | 900 | 915 | 897 | 904 | 10,400 | -7,000 | 101% | ▲▲ | 2222 | 0 | 0 | 64% | 3% |
| 20251114 | 916 | 916 | 890 | 898 | 8,500 | -1,900 | 99% | ▼ | 2828 | 0 | 0 | 64% | 2% |
| 20251111 | 902 | 903 | 877 | 880 | 14,600 | 9,600 | 98% | ▼ | 7717 | 0 | 0 | 62% | 13% |
| 20251117 | 898 | 909 | 864 | 875 | 13,600 | 5,100 | 97% | ▼▼ | 7777 | 0 | 0 | 62% | 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 |
| 2025-10-21 | 8995 | UBS AG | 6,700 | 0% | ▼ | -9,200 |
| 2025-10-22 | 8995 | UBS AG | 14,600 | 1% | ▲ | 7,900 |
| 2025-10-23 | 8995 | UBS AG | 8,600 | 0% | ▼ | -6,000 |
| 2025-10-27 | 8995 | Barclays Capital Securities Ltd | 12,600 | 1% | ▲ | |
| 2025-10-30 | 8995 | Barclays Capital Securities Ltd | 10,100 | 1% | ▼ | -2,500 |
| 2025-11-11 | 8995 | Barclays Capital Securities Ltd | 10,000 | 0% | ▼ | -100 |
| 2025-11-13 | 8995 | Barclays Capital Securities Ltd | 10,900 | 1% | ▲ | 900 |
| 2025-11-14 | 8995 | Barclays Capital Securities Ltd | 9,800 | 0% | ▼ | -1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 59,500 | 0 | 17,500 | 0 | 42,000 | 0 |
| 2025-10-31 | 63,900 | 0 | 19,000 | 0 | 44,900 | 0 |
| 2025-11-07 | 63,700 | 0 | 22,600 | 0 | 41,100 | 0 |
| 2025-11-14 | 56,000 | 0 | 17,200 | 0 | 38,800 | 0 |