3291--飯田GHD-【不動産業】【パワービルダー】低価格の戸建て分譲住宅6社が統合
売上高:14391800-当期純利益:372040-総資産:18111800-時価:648516627----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412182,3452,3582,3192,335329,800-1499%100%110%101%103%100%99%104%
202412192,3012,3402,3002,317407,700-1899%101%124%▼▼101%102%96%99%103%
202412202,3372,3712,3252,361594,00044102%101%146%100%101%95%100%105%
202412232,3702,3802,3342,373385,00012100%100%65%▲▲100%101%95%100%106%
202412242,3652,3682,3472,368422,100-5100%100%110%100%101%95%100%106%
202412252,3672,3672,3202,363418,700-5100%100%99%▼▼101%100%96%100%105%
202412262,3632,3772,3372,377420,00014101%101%100%101%98%97%100%106%
202412272,3772,3952,3642,395329,10018101%101%78%▲▲99%95%98%100%106%
202412302,4002,4002,3582,381354,500-1599%99%108%99%94%101%99%105%
202501062,3812,3952,3502,360562,300-2199%99%159%▼▼99%95%102%99%104%
202501072,3452,3492,3042,331540,800-2999%99%96%▼▼▼99%96%103%97%103%
202501082,3192,3192,2712,291841,700-4198%99%156%▼▼▼▼97%98%105%96%101%
202501092,2702,2702,1972,213938,400-7897%97%111%▼▼▼▼▼100%100%108%92%100%
202501102,2222,2362,2072,229505,30017101%100%54%100%100%107%93%101%
202501142,2362,2582,2232,236458,6007100%100%91%▲▲100%101%108%93%101%
202501152,2262,2322,1972,221559,300-1599%100%122%99%101%107%93%100%
202501162,2282,2302,2072,212321,500-9100%99%57%▼▼101%102%107%92%100%
202501172,2062,2392,2012,218431,0006100%101%134%101%101%104%93%100%
202501202,2262,2652,2262,240263,40022101%101%61%▲▲101%103%103%94%101%
202501212,2432,2662,2402,258247,80019101%101%94%▲▲▲99%104%103%94%102%
202501222,2582,2652,2402,243184,900-1599%99%75%101%107%104%94%101%
202501232,2282,2482,2232,242232,800-1100%101%126%▼▼99%105%102%94%101%
202501242,2722,2812,2392,248497,7006100%99%214%101%105%101%94%102%
202501272,2902,3322,2712,314472,60066103%101%95%▲▲101%101%99%97%105%
202501282,3312,3522,3162,347406,40033101%101%86%▲▲▲102%98%98%98%106%
202501292,3472,4052,3372,383601,60036102%102%148%▲▲▲▲101%98%98%99%108%
202501302,3672,4002,3602,395370,80012101%101%62%▲▲▲▲▲99%97%97%100%108%
202501312,3782,3812,3452,357348,400-3898%99%94%98%100%99%98%107%
202502032,3202,3322,2672,284704,900-7397%98%202%▼▼100%101%100%95%103%
202502042,3002,3082,2822,293392,5009100%100%56%101%99%100%96%104%
202502052,2922,3142,2862,311332,40019101%101%85%▲▲99%98%99%97%104%
202502062,3302,3322,3092,309322,800-2100%99%97%100%100%100%96%104%
202502072,3082,3202,2872,316200,7007100%100%62%98%100%100%97%105%
202502102,3132,3132,2682,268387,700-4898%98%193%98%102%102%95%103%
202502122,2682,3032,2052,222847,900-4698%98%219%▼▼101%101%101%93%100%
202502132,2722,2912,2492,291634,10069103%101%75%100%99%100%96%104%
202502142,3072,3252,2942,305463,70014101%100%73%▲▲99%96%100%96%104%
202502172,3232,3302,2962,308402,8003100%99%87%▲▲▲100%98%101%96%104%
202502182,2832,3012,2772,290458,900-1899%100%114%100%99%101%96%103%
202502192,2832,3112,2822,290261,200-1100%100%57%▼▼98%99%102%96%103%
202502202,2742,3002,2172,230553,700-6097%98%212%▼▼▼101%103%105%93%100%
202502252,2082,2482,2042,240259,60011100%101%47%100%102%103%94%101%
202502262,2412,2572,2192,248241,9008100%100%93%▲▲101%102%103%94%101%
202502272,2482,2612,2342,261293,90013101%101%121%▲▲▲100%102%103%94%102%
202502282,2412,2502,2182,246439,300-1599%100%149%101%103%103%94%101%
202503032,2462,2822,2422,270388,10025101%101%88%101%102%0%95%102%
202503042,2612,3152,2512,282648,70012101%101%167%▲▲99%100%0%97%103%
202503052,3012,3102,2732,281351,900-1100%99%54%100%100%0%99%103%
202503062,2882,3072,2762,290353,6009100%100%100%101%100%0%99%103%
202503072,2742,3042,2662,303400,30014101%101%113%▲▲100%99%0%99%104%
202503102,3002,3162,2832,306299,4003100%100%75%▲▲▲98%101%0%100%104%
202503112,2992,2992,2402,261421,400-4698%98%141%102%103%0%98%102%
202503122,2462,2902,2442,283441,70023101%102%105%100%0%0%99%103%
202503132,2732,2982,2582,271393,300-1399%100%89%99%0%0%98%102%
202503142,2682,2772,2522,252497,400-1999%99%126%▼▼102%0%0%98%101%
202503172,2772,3262,2752,313484,50061103%102%97%%%%100%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07364,20098,000352,90075,60011,30022,400
2025-02-28170,500125,700153,20096,00017,30029,700
2025-02-2167,800104,80054,40071,50013,40033,300
2025-02-1458,90077,50040,50058,10018,40019,400
2025-02-07100,60047,30036,80024,10063,80023,200
2025-01-3199,10048,70029,80021,10069,30027,600
2025-01-2486,80062,30026,60033,10060,20029,200
2025-01-1785,20065,30026,10034,50059,10030,800
2025-01-1083,90063,10026,00031,80057,90031,300
2024-12-2775,90043,00015,50023,80060,40019,200
2024-12-2069,50040,6008,90020,50060,60020,100
2024-12-1360,70043,8008,90022,10051,80021,700
2024-12-0659,40053,1008,80022,40050,60030,700
2024-11-2955,60057,5008,70023,50046,90034,000
2024-11-2257,10055,2008,60023,30048,50031,900
2024-11-1557,40053,5008,40022,00049,00031,500
2024-11-0873,80064,2007,10021,70066,70042,500
2024-11-0164,60066,4007,00022,40057,60044,000
2024-10-2566,00072,3007,60023,40058,40048,900
2024-10-1867,20068,5007,00021,40060,20047,100
2024-10-1160,00069,8006,80022,20053,20047,600
2024-10-0461,00039,9007,20019,80053,80020,100
2024-09-2757,50042,9007,10021,70050,40021,200
2024-09-2071,30075,20014,60051,70056,70023,500
2024-09-1367,90077,30014,10052,90053,80024,400
2024-09-0689,40077,10014,90054,50074,50022,600
2024-08-3093,30076,30013,20055,60080,10020,700
2024-08-2386,00078,10015,00056,00071,00022,100
2024-08-1677,10083,50013,90057,10063,20026,400
2024-08-0947,20082,00015,10056,80032,10025,200
2024-08-0287,600135,90014,00065,60073,60070,300
2024-07-2690,400116,10018,60066,20071,80049,900
2024-07-1984,400127,60017,90069,10066,50058,500
2024-07-1287,200119,60018,50045,60068,70074,000
2024-07-0580,100144,40015,00062,70065,10081,700
2024-06-2886,200125,00014,70050,00071,50075,000
2024-06-21102,000131,20013,00049,00089,00082,200
2024-06-14103,400119,60013,00046,70090,40072,900
2024-06-0798,600141,30012,80059,10085,80082,200
2024-05-3181,500155,40013,10060,80068,40094,600
2024-05-2451,900161,30012,60062,80039,30098,500
2024-05-1756,300166,90012,60063,30043,700103,600
2024-05-1056,000182,90018,00067,50038,000115,400
2024-05-0253,700207,00018,00072,80035,700134,200
2024-04-2661,100208,70022,90071,30038,200137,400
2024-04-1958,900234,70029,10086,20029,800148,500
2024-04-1288,800245,00048,90088,10039,900156,900
2024-04-05150,000275,800120,40097,10029,600178,700
2024-03-29155,100262,100131,50087,10023,600175,000
2024-03-221,130,200355,9001,085,400111,10044,800244,800
2024-03-15708,500386,100675,200117,10033,300269,000
2024-03-08548,000408,000509,500120,40038,500287,600
2024-03-01399,600385,900368,900119,80030,700266,100
2024-02-22286,700303,400252,90077,50033,800225,900
2024-02-16264,800244,800228,90076,80035,900168,000
2024-02-09320,900111,400224,50038,30096,40073,100
2024-02-02307,40093,800235,40025,50072,00068,300
2024-01-26289,90075,700232,80023,70057,10052,000
2024-01-19301,80061,400226,60021,10075,20040,300
2024-01-12305,40072,000232,50022,30072,90049,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-31 GOLDMAN SACHS INTERNATIONAL561,1270.20%-1,392,8462,0862,1552,0862,14212,028,900
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.324,5940.11%-3,066,6842,0862,1552,0862,14212,028,900
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.3,391,2781.20%283,6722,1212,1232,0612,0641,304,400
2024-05-28 GOLDMAN SACHS INTERNATIONAL1,953,9730.69%-52,1872,1052,1242,0962,117954,200
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.3,107,6061.10%216,5802,0952,1192,0732,1131,083,000
2024-05-22 モルガン・スタンレーMUFG証券株式会社1,399,6920.49%-201,5492,0882,1182,0692,0841,068,200
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.2,891,0261.03%366,3002,0652,0892,0542,0701,103,500
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.2,524,7260.90%23,7002,0962,1092,0212,0521,470,100
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.2,501,0260.89%-270,8082,0652,0982,0222,0982,212,000
2024-05-13 GOLDMAN SACHS INTERNATIONAL2,006,1600.71%236,3502,0202,0462,0102,036716,500
2024-05-10 モルガン・スタンレーMUFG証券株式会社1,601,2410.57%1,001,6292,0282,0732,0272,0701,038,100
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.2,771,8340.98%-74,1001,9702,0171,9642,0081,060,400
2024-04-19 Integrated Core Strategies (Asia) Pte. Ltd.2,845,9341.01%44,2121,9421,9671,9301,9301,122,300
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.2,801,7220.99%-251,4231,9411,9551,9231,946626,000
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.3,053,1451.08%-33,5002,0032,0231,9511,9541,571,500
2024-04-09 GOLDMAN SACHS INTERNATIONAL1,769,8100.63%237,1631,9241,9551,9161,9482,067,100
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.3,086,6451.10%53,5191,9361,9641,9271,950834,600
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.3,033,1261.08%-57,8242,0002,0141,9831,999714,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.3,090,9501.10%262,2822,0172,0211,9801,9801,331,400
2024-03-15 GOLDMAN SACHS INTERNATIONAL1,532,6470.54%217,2111,9331,9601,9221,9571,802,800
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.2,828,6681.00%280,3191,9221,9221,8901,916821,900
2024-03-06 GOLDMAN SACHS INTERNATIONAL1,315,4360.46%-92,0501,9201,9501,9101,9301,167,100
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.2,548,3490.90%188,5931,9201,9501,9101,9301,167,100
2024-03-04 GOLDMAN SACHS INTERNATIONAL1,407,4860.50%1,9431,9601,9291,9311,004,500
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.2,359,7560.84%117,4001,9431,9601,9291,9311,004,500

TDnet更新情報

EDINEt更新情報

企業サイト更新情報