[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 1,208 | 1,517 | 1,207 | 1,517 | 549,100 | 539,000 | 125% | ▲ | 1171 | 10 | 1 | 96% | 27% |
| 20260206 | 1,700 | 1,805 | 1,377 | 1,395 | 659,600 | 110,500 | 92% | ▼ | 1117 | 22 | 0 | 88% | 17% |
| 20260212 | 1,300 | 1,330 | 1,290 | 1,297 | 29,600 | -7,300 | 100% | ▼ | 8228 | 0 | 0 | 85% | 9% |
| 20260210 | 1,280 | 1,361 | 1,277 | 1,300 | 36,900 | -75,000 | 102% | ▲ | 8282 | 0 | 0 | 82% | 9% |
| 20260209 | 1,447 | 1,451 | 1,262 | 1,280 | 111,900 | -547,700 | 92% | ▼▼ | 8888 | 0 | 0 | 81% | 7% |
| 20260213 | 1,280 | 1,280 | 1,212 | 1,212 | 26,700 | -2,900 | 93% | ▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20260204 | 1,225 | 1,226 | 1,193 | 1,217 | 10,100 | -14,100 | 99% | ▼▼ | 8888 | 0 | 2 | 77% | 2% |
| 20260203 | 1,253 | 1,253 | 1,200 | 1,225 | 24,200 | 5,800 | 100% | ▼ | 7117 | 0 | 3 | 77% | 3% |
| 20260202 | 1,195 | 1,258 | 1,194 | 1,229 | 18,400 | 13,000 | 103% | ▲ | 1171 | 0 | 4 | 77% | 3% |
| 20260128 | 1,247 | 1,247 | 1,224 | 1,229 | 8,000 | -1,800 | 98% | ▼ | 8858 | 0 | 7 | 74% | 0% |
| 20260129 | 1,229 | 1,229 | 1,181 | 1,196 | 12,000 | 4,000 | 97% | ▼▼ | 7777 | 0 | 6 | 73% | 0% |
| 20260130 | 1,196 | 1,212 | 1,177 | 1,195 | 5,400 | -6,600 | 100% | ▼▼▼ | 8888 | 0 | 5 | 73% | 0% |
| 20260114 | 1,427 | 1,667 | 1,397 | 1,584 | 303,700 | 262,200 | 116% | ▲ | 1111 | 20 | 1 | 60% | 72% |
| 20260127 | 1,247 | 1,280 | 1,243 | 1,260 | 9,800 | 4,100 | 101% | ▲ | 1171 | 0 | 8 | 58% | 1% |
| 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 | 14 | 52% | 2% |
| 20260120 | 1,388 | 1,412 | 1,306 | 1,318 | 44,100 | 16,100 | 95% | ▼▼▼▼ | 7777 | 0 | 13 | 50% | 0% |
| 20260123 | 1,250 | 1,283 | 1,238 | 1,278 | 18,400 | -2,700 | 101% | ▲ | 8282 | 0 | 10 | 48% | 1% |
| 20260121 | 1,318 | 1,318 | 1,251 | 1,284 | 25,700 | -18,400 | 97% | ▼▼▼▼▼ | 8888 | 0 | 12 | 48% | 0% |
| 20260126 | 1,263 | 1,274 | 1,236 | 1,248 | 5,700 | -12,700 | 98% | ▼ | 8828 | 0 | 9 | 47% | 0% |
| 20260122 | 1,292 | 1,301 | 1,229 | 1,260 | 21,100 | -4,600 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 11 | 47% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8995 | Barclays Capital Securities Ltd | 8,800 | 0% | ▼ | -1,500 |
| 2026-01-20 | 8995 | GOLDMAN SACHS INTERNATIONAL | 12,300 | 1% | ▲ | |
| 2026-01-22 | 8995 | Barclays Capital Securities Ltd | 13,520 | 1% | ▲ | |
| 2026-01-28 | 8995 | Barclays Capital Securities Ltd | 12,000 | 1% | ▼ | -1,520 |
| 2026-01-29 | 8995 | Barclays Capital Securities Ltd | 9,800 | 0% | ▼ | -2,200 |
| 2026-02-02 | 8995 | Barclays Capital Securities Ltd | 11,100 | 1% | ▲ | 1,300 |
| 2026-02-03 | 8995 | Barclays Capital Securities Ltd | 9,700 | 0% | ▼ | -1,400 |
| 2026-02-03 | 8995 | GOLDMAN SACHS INTERNATIONAL | 11,600 | 1% | ▼ | -700 |
| 2026-02-06 | 8995 | GOLDMAN SACHS INTERNATIONAL | 14,100 | 1% | ▲ | 2,500 |
| 2026-02-09 | 8995 | GOLDMAN SACHS INTERNATIONAL | 11,200 | 1% | ▼ | -2,900 |
| 2026-02-10 | 8995 | GOLDMAN SACHS INTERNATIONAL | 8,400 | 0% | ▼ | -2,800 |
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 |
| 2026-01-23 | 95,900 | 0 | 26,900 | 0 | 69,000 | 0 |
| 2026-01-30 | 93,900 | 0 | 26,400 | 0 | 67,500 | 0 |
| 2026-02-06 | 113,100 | 0 | 25,800 | 0 | 87,300 | 0 |