[9722]藤田観:【観光業】ホテル椿山荘東京やワシントンホテルなどを
Yahoo! 【プライム/33サービス業】 売上高:762110 当期純利益:91340 総資産:940410 時価:1618億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 11,290 | 11,340 | 11,190 | 11,290 | 22,800 | -16,000 | 100% | -- | 2225 | 51 | 6 | 97% | 12% |
| 20251210 | 11,340 | 11,400 | 11,240 | 11,340 | 24,300 | -25,700 | 101% | ▲ | 8282 | 51 | 3 | 97% | 12% |
| 20251211 | 11,440 | 11,500 | 11,310 | 11,500 | 29,200 | 4,900 | 101% | ▲▲ | 1111 | 40 | 2 | 99% | 14% |
| 20251208 | 11,300 | 11,660 | 11,300 | 11,550 | 37,000 | 14,200 | 102% | ▲ | 1111 | 0 | 5 | 99% | 14% |
| 20251204 | 11,070 | 11,290 | 11,060 | 11,290 | 38,800 | -3,400 | 102% | ▲ | 2282 | 51 | 7 | 97% | 12% |
| 20251203 | 11,110 | 11,170 | 10,970 | 11,070 | 42,200 | -31,600 | 99% | ▼▼▼ | 8888 | 24 | 8 | 95% | 9% |
| 20251201 | 11,560 | 11,820 | 11,470 | 11,490 | 43,400 | -63,600 | 99% | ▼ | 2228 | 0 | 11 | 99% | 14% |
| 20251209 | 11,600 | 11,700 | 11,210 | 11,220 | 50,000 | 13,000 | 97% | ▼ | 1717 | 0 | 5 | 96% | 11% |
| 20251218 | 12,450 | 12,510 | 12,210 | 12,410 | 51,900 | -13,300 | 100% | -- | 2255 | 0 | 4 | 100% | 20% |
| 20251216 | 12,500 | 12,590 | 12,350 | 12,450 | 61,800 | -34,300 | 100% | ▲▲▲▲▲ | 8222 | 0 | 6 | 100% | 23% |
| 20251127 | 11,360 | 11,500 | 11,210 | 11,250 | 62,100 | -10,100 | 100% | ▼ | 2228 | 0 | 12 | 98% | 11% |
| 20251224 | 13,200 | 13,250 | 12,880 | 12,890 | 64,100 | -4,500 | 98% | ▼ | 5228 | 0 | 0 | 98% | 16% |
| 20251219 | 12,520 | 12,700 | 12,420 | 12,600 | 64,200 | 12,300 | 102% | ▲ | 1111 | 0 | 3 | 100% | 19% |
| 20251217 | 12,450 | 12,480 | 12,090 | 12,410 | 65,200 | 3,400 | 100% | ▼ | 7777 | 0 | 5 | 100% | 22% |
| 20251222 | 12,840 | 12,850 | 12,680 | 12,850 | 68,200 | 4,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251223 | 12,890 | 13,250 | 12,870 | 13,150 | 68,600 | 400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251202 | 11,510 | 11,510 | 11,140 | 11,200 | 73,800 | 30,400 | 97% | ▼▼ | 7777 | 0 | 10 | 96% | 11% |
| 20251212 | 11,650 | 12,060 | 11,630 | 12,040 | 89,100 | 59,900 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
| 20251215 | 12,150 | 12,740 | 12,140 | 12,410 | 96,100 | 7,000 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 23% |
| 20251128 | 11,480 | 11,760 | 11,450 | 11,640 | 107,000 | 44,900 | 103% | ▲ | 1111 | 0 | 12 | 100% | 15% |
| 20251225 | 13,250 | 13,260 | 12,880 | 12,930 | 123,200 | 59,100 | 100% | ▲ | 1411 | 0 | 0 | 98% | 17% |
| 20251226 | 13,200 | 13,470 | 13,080 | 13,260 | 253,500 | 130,300 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 9722 | MERRILL LYNCH INTERNATIONAL | 64,603 | 1% | ▼ | -1,652 |
| 2025-12-04 | 9722 | MERRILL LYNCH INTERNATIONAL | 66,255 | 1% | ▲ | 700 |
| 2025-12-03 | 9722 | MERRILL LYNCH INTERNATIONAL | 65,555 | 1% | ▼ | -1,100 |
| 2025-12-01 | 9722 | MERRILL LYNCH INTERNATIONAL | 73,955 | 1% | ▼ | -3,900 |
| 2025-12-18 | 9722 | MERRILL LYNCH INTERNATIONAL | 76,003 | 1% | ▲ | 3,300 |
| 2025-12-16 | 9722 | MERRILL LYNCH INTERNATIONAL | 70,403 | 1% | ▲ | 2,600 |
| 2025-11-27 | 9722 | MERRILL LYNCH INTERNATIONAL | 83,855 | 1% | ▼ | -6,000 |
| 2025-12-17 | 9722 | MERRILL LYNCH INTERNATIONAL | 72,703 | 1% | ▲ | 2,300 |
| 2025-12-22 | 9722 | MERRILL LYNCH INTERNATIONAL | 75,003 | 1% | ▼ | -1,000 |
| 2025-12-02 | 9722 | MERRILL LYNCH INTERNATIONAL | 66,655 | 1% | ▼ | -7,300 |
| 2025-12-12 | 9722 | MERRILL LYNCH INTERNATIONAL | 63,103 | 1% | ▼ | -1,500 |
| 2025-12-15 | 9722 | MERRILL LYNCH INTERNATIONAL | 67,803 | 1% | ▲ | 4,700 |
| 2025-11-28 | 9722 | MERRILL LYNCH INTERNATIONAL | 77,855 | 1% | ▼ | -6,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 33,600 | 31,900 | 12,400 | 9,000 | 21,200 | 22,900 |
| 2025-12-05 | 33,000 | 30,100 | 11,900 | 11,200 | 21,100 | 18,900 |
| 2025-12-12 | 26,100 | 48,600 | 7,100 | 18,800 | 19,000 | 29,800 |
| 2025-12-19 | 20,700 | 77,800 | 5,700 | 39,100 | 15,000 | 38,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-18 11:05 | S100UJZK | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-04 10:31 | S100UW6Z | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-23 13:49 | S100V4M4 | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 大量保有報告書 |
| 2025-02-07 15:33 | S100V7FG | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-04-22 14:03 | S100VN9N | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-04 13:43 | S100WB2D | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-07 09:51 | S100WBDL | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |
| 2025-11-21 14:42 | S100X5SW | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |