5938--LIXIL-【金属製品】【住設建材】日本最大の住設機器・建材メーカー
売上高:14832240-当期純利益:-139080-総資産:18866000-時価:466432288----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
202503101,8081,8151,7981,8111,592,10011101%100%81%▲▲▲▲▲▲100%101%101%100%106%
202503111,8011,8211,7911,8001,992,400-1199%100%125%100%102%101%99%106%
202503121,7921,8041,7811,798947,900-2100%100%48%▼▼101%102%97%99%105%
202503131,7951,8131,7911,809982,20011101%101%104%100%103%96%100%106%
202503141,8051,8111,7971,8021,258,600-7100%100%128%101%103%96%100%106%
202503171,8041,8271,8031,8181,048,80016101%101%83%100%101%94%100%107%
202503181,8201,8321,8171,8291,002,00012101%100%96%▲▲100%100%93%100%107%
202503191,8291,8381,8271,830883,1001100%100%88%▲▲▲101%98%89%100%107%
202503211,8401,8731,8391,8552,749,10026101%101%311%▲▲▲▲99%98%87%100%109%
202503241,8571,8571,8211,8361,310,200-1999%99%48%100%96%89%99%108%
202503251,8201,8291,8091,8231,486,600-1499%100%113%▼▼99%95%89%98%107%
202503261,8221,8271,8061,8071,478,800-1699%99%99%▼▼▼100%96%90%97%106%
202503271,8071,8141,7951,8121,508,7005100%100%102%100%97%94%98%106%
202503281,7531,7631,7431,7491,311,400-6397%100%87%100%98%96%94%103%
202503311,7321,7441,7241,7281,464,800-2299%100%112%▼▼99%94%96%93%100%
202504011,7501,7511,7281,728765,8000100%99%52%--98%91%97%93%100%
202504021,7361,7421,7071,7081,015,600-2099%98%133%100%96%100%92%100%
202504031,6881,7051,6781,6961,593,100-1399%100%157%▼▼98%96%100%91%100%
202504041,6851,6881,6231,6451,886,700-5197%98%118%▼▼▼99%100%105%89%100%
202504081,6001,6051,5791,5881,868,700-5797%99%99%▼▼▼▼98%102%106%86%100%
202504091,5781,5801,5361,5541,642,000-3498%98%88%▼▼▼▼▼99%98%103%84%100%
202504101,6311,6311,5981,6211,472,50067104%99%90%102%102%107%87%104%
202504111,5671,6031,5571,6031,330,000-1999%102%90%99%100%104%86%103%
202504141,6191,6191,6031,604857,4001100%99%64%100%101%104%86%103%
202504151,6101,6161,5971,6041,010,8001100%100%118%▲▲100%101%104%86%103%
202504161,6001,6011,5931,601680,800-3100%100%67%100%102%104%86%103%
202504171,5931,6041,5811,6001,060,200-1100%100%156%▼▼101%101%103%86%103%
202504181,6091,6221,6041,620935,80020101%101%88%100%102%102%87%104%
202504211,6201,6201,6051,612649,600-8100%100%69%100%102%102%88%104%
202504221,6181,6271,6121,619918,0007100%100%141%99%102%101%89%104%
202504231,6421,6451,6221,629877,50011101%99%96%▲▲100%103%101%90%105%
202504241,6361,6461,6311,631869,3002100%100%99%▲▲▲101%100%101%90%105%
202504251,6431,6611,6391,6531,008,90022101%101%116%▲▲▲▲100%99%100%94%106%
202504281,6601,6711,6541,6581,219,7006100%100%121%▲▲▲▲▲100%97%98%96%107%
202504301,6801,6871,6681,6811,725,30023101%100%141%▲▲▲▲▲▲97%98%99%97%108%
202505011,6681,6701,6171,6213,456,700-6096%97%200%100%101%100%95%104%
202505021,6311,6441,6241,6361,578,00015101%100%46%101%102%100%96%105%
202505071,6261,6441,6111,6371,682,3001100%101%107%▲▲100%102%100%97%105%
202505081,6311,6411,6221,6301,487,800-7100%100%88%100%101%99%97%105%
202505091,6471,6531,6381,6401,277,20010101%100%86%101%101%99%98%106%
202505121,6461,6581,6401,6551,147,30015101%101%90%▲▲99%99%97%98%103%
202505131,6691,6761,6531,6561,146,9002100%99%100%▲▲▲100%99%98%99%104%
202505141,6561,6691,6461,6521,327,000-4100%100%116%101%99%99%98%103%
202505151,6451,6651,6411,6581,167,1006100%101%88%100%98%98%99%104%
202505161,6581,6601,6461,6521,185,900-7100%100%102%99%96%97%98%103%
202505191,6691,6701,6401,6461,088,900-6100%99%92%▼▼98%98%99%98%103%
202505201,6441,6441,6131,6191,873,400-2898%98%172%▼▼▼100%100%100%96%100%
202505211,6261,6371,6191,6221,206,3003100%100%64%100%101%101%96%101%
202505221,6111,6131,6021,6081,377,600-1499%100%114%99%100%101%96%100%
202505231,6151,6171,6071,6071,099,400-1100%99%80%▼▼100%101%0%96%100%
202505261,6061,6111,6021,6101,042,8004100%100%95%100%101%0%96%100%
202505271,6131,6251,6121,620915,90010101%100%88%▲▲99%100%0%96%101%
202505281,6301,6311,6141,614958,000-6100%99%105%100%101%0%96%100%
202505291,6121,6211,6121,6171,095,9004100%100%114%101%101%0%96%101%
202505301,6121,6361,6111,6251,514,2008100%101%138%▲▲100%100%0%98%101%
202506021,6251,6301,6141,6211,028,900-4100%100%68%100%100%0%98%101%
202506031,6221,6271,6161,6261,122,1005100%100%109%99%0%0%98%101%
202506041,6311,6321,6181,6211,182,500-5100%99%105%100%0%0%98%101%
202506051,6181,6251,6151,623807,3002100%100%68%100%0%0%98%101%
202506061,6271,6411,6241,624816,2002100%100%101%▲▲%%%98%101%

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
2025-05-3057,5001,305,10023,300835,20034,200469,900
2025-05-2354,5001,404,00023,600889,80030,900514,200
2025-05-1638,5001,220,80023,300851,90015,200368,900
2025-05-0956,7001,285,30023,500842,80033,200442,500
2025-05-0240,5001,334,40023,600844,00016,900490,400
2025-04-2552,5001,083,60011,400775,10041,100308,500
2025-04-1860,5001,117,00010,300805,60050,200311,400
2025-04-1129,7001,116,70010,800806,30018,900310,400
2025-04-0436,1001,142,4009,500868,10026,600274,300
2025-03-2866,000959,2009,900673,10056,100286,100
2025-03-21109,900846,9008,700629,600101,200217,300
2025-03-1473,700881,5008,800647,90064,900233,600
2025-03-07100,900901,6008,800644,10092,100257,500
2025-02-2867,4001,105,9008,700712,90058,700393,000
2025-02-2166,2001,024,4008,900712,10057,300312,300
2025-02-1477,200998,2009,000705,60068,200292,600
2025-02-0760,800995,3008,900705,80051,900289,500
2025-01-3196,1001,028,0009,900716,50086,200311,500
2025-01-2454,5001,076,0007,900769,50046,600306,500
2025-01-1769,7001,015,4007,400719,20062,300296,200
2025-01-1065,9001,122,0007,200796,10058,700325,900
2024-12-2779,7001,144,1004,600833,00075,100311,100
2024-12-2067,7001,252,4005,000887,80062,700364,600
2024-12-1386,9001,198,3004,700859,50082,200338,800
2024-12-0697,8001,294,4004,100901,30093,700393,100
2024-11-29133,5001,245,2004,000895,500129,500349,700
2024-11-22151,9001,236,6004,600897,300147,300339,300
2024-11-15174,4001,279,4002,300905,900172,100373,500
2024-11-08175,5001,311,2003,200918,100172,300393,100
2024-11-01378,2001,510,10012,0001,002,700366,200507,400
2024-10-25110,8002,117,0001,5001,234,700109,300882,300
2024-10-18124,8001,797,1002,5001,074,000122,300723,100
2024-10-11172,4001,729,1002,5001,036,900169,900692,200
2024-10-04204,4001,400,1004,500919,800199,900480,300
2024-09-27156,4001,452,7007,000957,500149,400495,200
2024-09-20126,8001,469,0002,200929,200124,600539,800
2024-09-1354,1001,639,7002,200986,80051,900652,900
2024-09-0660,3001,601,8003,000962,90057,300638,900
2024-08-3045,6001,708,2001,9001,003,80043,700704,400
2024-08-2377,6001,768,40035,0001,015,90042,600752,500
2024-08-1677,2001,731,40034,800961,70042,400769,700
2024-08-0970,2001,821,30034,7001,042,00035,500779,300
2024-08-0293,8002,127,80036,0001,150,00057,800977,800
2024-07-26106,5002,354,20035,3001,364,20071,200990,000
2024-07-19117,4002,397,40048,2001,354,70069,2001,042,700
2024-07-12116,4002,453,90059,1001,378,30057,3001,075,600
2024-07-05114,9002,540,20059,0001,403,00055,9001,137,200
2024-06-2888,3002,747,90048,4001,475,70039,9001,272,200
2024-06-21125,9002,918,10048,8001,532,70077,1001,385,400

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
2025-05-23 GOLDMAN SACHS INTERNATIONAL714,8140.24%-748,5581,6151,6171,6071,6071,099,400
2025-05-13 GOLDMAN SACHS INTERNATIONAL1,463,3720.50%1,6691,6761,6531,6561,146,900
2024-12-19 J.P. MORGAN SECURITIES PLC643,4630.22%-1,566,2201,7001,7081,6941,6941,198,900
2024-12-12 J.P. MORGAN SECURITIES PLC2,209,6830.76%584,6001,7301,7551,7301,7491,396,700
2024-12-11 J.P. MORGAN SECURITIES PLC1,625,0830.56%1,7311,7311,7201,721524,600
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.1,352,1120.47%-132,9751,7701,7741,7591,762814,100
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.1,485,0870.51%-513,6831,7411,7671,7381,7631,385,500
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.1,998,7700.69%-187,8561,7411,7581,7361,7471,279,800
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.2,186,6260.76%-151,8781,7151,7291,7131,7281,005,100
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.2,338,5040.81%241,2781,7501,7551,7311,7442,134,600
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.2,097,2260.72%267,6001,7921,7951,7521,7561,726,700
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.1,829,6260.63%217,2001,7991,8051,7661,7712,235,600
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.1,612,4260.56%196,1561,7581,8041,7551,7993,709,100
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.1,416,2700.49%-569,2001,7211,8101,7111,79610,699,000
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,985,4700.69%-905,6831,6181,6221,6051,6084,349,200
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.2,891,1531.00%202,8941,6171,6301,6081,6161,310,900
2024-10-22 モルガン・スタンレーMUFG証券株式会社882,0120.30%-644,2001,6351,6381,6111,6132,132,200
2024-10-17 モルガン・スタンレーMUFG証券株式会社1,526,2120.53%230,9321,6551,6581,6441,6481,403,600
2024-10-09 モルガン・スタンレーMUFG証券株式会社1,295,2800.45%-1,012,6661,6921,6971,6821,687998,900
2024-10-08 モルガン・スタンレーMUFG証券株式会社2,307,9460.80%187,3521,7211,7221,6811,6882,337,600
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.2,688,2590.93%126,4001,7211,7221,6811,6882,337,600
2024-10-03 Integrated Core Strategies (Asia) Pte. Ltd.2,561,8590.89%-72,9451,7401,7461,7251,7321,031,600
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.2,634,8040.91%283,9111,7141,7501,7111,7482,225,600
2024-09-27 モルガン・スタンレーMUFG証券株式会社2,120,5940.73%-335,0001,7141,7501,7111,7482,225,600
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.2,350,8930.81%157,7891,7501,7591,7411,7571,359,700
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.2,193,1040.76%183,8051,7781,7781,7521,7551,937,700
2024-09-20 モルガン・スタンレーMUFG証券株式会社2,455,5940.85%209,4031,7601,7841,7591,7762,739,600
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.2,009,2990.69%-92,4051,7601,7841,7591,7762,739,600
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.2,101,7040.73%-463,8181,7361,7621,7361,7492,287,100
2024-09-19 モルガン・スタンレーMUFG証券株式会社2,246,1910.78%1,7361,7621,7361,7492,287,100
2024-09-02 Integrated Core Strategies (Asia) Pte. Ltd.2,565,5220.89%-27,6161,7361,7381,7191,727896,900
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.2,593,1380.90%1,7311,7361,7241,731860,100
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.2,640,1420.91%153,6001,7081,7211,7051,7111,078,900
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.2,486,5420.86%191,0001,6891,7041,6811,7041,274,000
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.2,295,5420.79%-5,6001,7001,7041,6831,6851,070,600
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.2,301,1420.80%9,2161,6971,7011,6901,6991,067,900
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.2,291,9260.79%-213,1181,6781,6971,6751,684979,600
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.2,505,0440.87%-190,9431,6451,6871,6101,6373,147,600
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.2,695,9870.93%181,3001,7301,7411,6851,7412,725,600
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.2,514,6870.87%219,7021,7011,7471,6551,7405,812,600
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.2,294,9850.79%-244,1001,7891,8061,7771,8021,563,000
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.2,539,0850.88%-207,4001,8001,8021,7831,7981,363,600
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.2,746,4850.95%-259,4001,8041,8051,7921,8001,573,400
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.3,005,8851.04%-216,4681,8081,8151,8021,8151,375,700
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.3,222,3531.12%230,2001,7181,7211,7081,7151,414,100
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.2,992,1531.04%378,1831,7141,7241,7041,7191,648,500
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.2,613,9700.90%245,3001,7051,7051,6901,6972,518,000
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.2,368,6700.82%258,2681,7591,7591,7311,7361,561,800
2024-05-22 三菱UFJモルガン・スタンレー証券株式会社1,419,4950.49%-78,1001,7801,7861,7481,7551,484,800
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.2,110,4020.73%173,8021,7901,7991,7811,7811,356,800
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.1,936,6000.67%321,3001,8171,8171,7971,8021,364,500
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.1,615,3000.56%1,346,4001,7781,8031,7731,7931,733,300
2024-04-22 三菱UFJモルガン・スタンレー証券株式会社1,497,5950.52%98,6001,7601,7901,7591,7861,803,000
2024-04-18 三菱UFJモルガン・スタンレー証券株式会社1,398,9950.48%-895,6001,7361,7731,7351,7601,306,900
2024-04-10 三菱UFJモルガン・スタンレー証券株式会社2,294,5950.79%872,2001,8261,8381,8261,832912,700

TDnet更新情報

報告日strtime銘柄タイトル
2025052115:30LIXIL 剰余金の配当に関するお知らせ
2025043015:30LIXIL 2025年3月期 決算短信〔IFRS〕(連結)
2025043015:30LIXIL 2025年3月期決算説明資料[IFRS](2024年4月-2025年3月)
2025043015:30LIXIL 報告セグメントの変更に関するお知らせ
2025043015:30LIXIL 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2025043015:30LIXIL 2025年3月期通期連結業績予想と実績値との差異に関するお知らせ
2025032415:30LIXIL 取締役候補者の決定及び執行役の選任に関するお知らせ
2025021715:30LIXIL 取締役に対する譲渡制限付株式報酬制度の導入に関するお知らせ
2025020715:30LIXIL 2025年3月期 第3四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビューの完了)
2025013115:30LIXIL 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025013115:30LIXIL 2025年3月期 第3四半期決算説明資料〔IFRS〕(2024年4月-2024年12月)
2024103015:30LIXIL 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024103015:30LIXIL 2025年3月期 第2四半期(中間期)決算説明資料〔IFRS〕(2024年4月-2024年9月)
2024080815:30LIXIL 2025年3月期 第1四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビューの完了)
2024073015:30LIXIL 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024073015:30LIXIL 2025年3月期 第1四半期決算説明資料〔IFRS〕(2024年4月-2024年6月)
2024061815:30LIXIL (訂正・数値データ訂正)「2024年3月期 決算短信〔IFRS〕(連結)」及び「2024年3月期決算説明資料〔IFRS〕(2023年4月-2024年3月)」の一部訂正について
2024052717:00LIXIL 株式会社アイシンのシャワートイレ事業の会社分割(簡易吸収分割)による当社への承継に係る吸収分割契約の締結に関するお知らせ
2024052015:30LIXIL 剰余金の配当に関するお知らせ
2024043015:30LIXIL 2024年3月期 決算短信〔IFRS〕(連結)
2024043015:30LIXIL 2024年3月期決算説明資料〔IFRS〕(2023年4月-2024年3月)
2024043015:30LIXIL 配当方針の変更に関するお知らせ
2024043015:30LIXIL 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024042215:30LIXIL 2024年3月期通期連結業績予想の修正に関するお知らせ
2024032515:30LIXIL 代表執行役の異動(代表執行役の減員)、取締役候補者の決定及び執行役の選任に関するお知らせ
2024022215:30LIXIL 連結子会社Decorative Panels International, Inc.の解散及び損失発生に関するお知らせ
2024020116:15LIXIL (訂正)「2024年3月期 第2四半期決算説明資料」および「2024年3月期 第3四半期決算説明資料」一部訂正について
2024013115:30LIXIL 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024013115:30LIXIL 2024年3月期 第3四半期決算説明資料〔IFRS〕(2023年4月-2023年12月)
2024012215:30LIXIL 非継続事業からの四半期損失(連結)および特別損失(個別)の計上ならびに2024年3月期第3四半期連結業績予想について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TDDR3502024-05-09 10:16株式会社LIXILキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100T7JB3502024-04-05 12:26株式会社LIXILキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報