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:484526644----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
202409241,7781,7781,7521,7551,937,700-2199%99%71%100%99%96%99%104%
202409251,7501,7591,7411,7571,359,7002100%100%70%101%98%96%99%104%
202409261,7571,7661,7421,7662,406,6009101%101%177%▲▲102%101%97%99%105%
202409271,7141,7501,7111,7482,225,600-1899%102%92%101%103%98%98%104%
202409301,6981,7291,6961,7141,822,000-3598%101%82%▼▼100%102%96%97%102%
202410011,7201,7291,7081,7281,205,70015101%100%66%100%101%96%97%103%
202410021,7211,7321,7161,724862,500-5100%100%72%100%97%103%97%102%
202410031,7401,7461,7251,7321,031,6009100%100%120%101%97%104%98%103%
202410041,7361,7491,7311,7491,229,70017101%101%119%▲▲99%96%103%99%104%
202410071,7501,7551,7361,7401,101,100-1099%99%90%98%97%105%98%103%
202410081,7211,7221,6811,6882,337,600-5297%98%212%▼▼100%99%106%95%100%
202410091,6921,6971,6821,687998,900-2100%100%43%▼▼▼100%98%106%95%100%
202410101,6901,6921,6831,686791,000-1100%100%79%▼▼▼▼99%98%107%95%100%
202410111,6781,6801,6671,6691,374,800-1799%99%174%▼▼▼▼▼99%98%107%94%100%
202410151,6791,6811,6671,671947,5002100%99%69%99%99%108%94%100%
202410161,6651,6801,6531,6551,205,700-1699%99%127%100%97%109%93%100%
202410171,6551,6581,6441,6481,403,600-7100%100%116%▼▼99%97%109%93%100%
202410181,6511,6551,6371,6371,095,900-1199%99%78%▼▼▼100%97%108%92%100%
202410211,6401,6461,6311,6461,203,1009101%100%110%99%99%108%93%101%
202410221,6351,6381,6111,6132,132,200-3498%99%177%99%100%110%91%100%
202410231,6131,6161,5941,5962,023,000-1799%99%95%▼▼100%102%111%90%100%
202410241,5891,5951,5781,5921,702,400-4100%100%84%▼▼▼100%113%111%90%100%
202410251,5901,6001,5841,5921,231,800-1100%100%72%▼▼▼▼101%113%111%91%100%
202410281,5901,6111,5801,6111,422,30019101%101%115%100%111%109%92%101%
202410291,6171,6301,6081,6161,310,9006100%100%92%▲▲99%109%109%92%102%
202410301,6181,6221,6051,6084,349,200-999%99%332%104%102%103%92%101%
202410311,7211,8101,7111,79610,699,000189112%104%246%102%99%101%100%113%
202411011,7581,8041,7551,7993,709,1003100%102%35%▲▲98%96%98%100%113%
202411051,7991,8051,7661,7712,235,600-2898%98%60%98%97%99%98%111%
202411061,7921,7951,7521,7561,726,700-1599%98%77%▼▼100%100%101%98%110%
202411071,7501,7551,7311,7442,134,600-1299%100%124%▼▼▼99%99%101%97%110%
202411081,7521,7581,7211,7271,699,100-1799%99%80%▼▼▼▼101%101%103%96%108%
202411111,7151,7291,7131,7281,005,1001100%101%59%100%101%101%96%109%
202411121,7411,7581,7361,7471,279,80019101%100%127%▲▲100%102%100%97%110%
202411131,7361,7491,7231,7301,049,000-1799%100%82%100%103%100%96%109%
202411141,7211,7351,7211,724798,900-6100%100%76%▼▼100%101%101%96%108%
202411151,7401,7541,7301,7411,061,50017101%100%133%101%102%100%97%109%
202411181,7411,7671,7381,7631,385,50023101%101%131%▲▲100%100%99%98%111%
202411191,7621,7691,7601,768931,6005100%100%67%▲▲▲100%99%99%98%111%
202411201,7701,7741,7591,762814,100-6100%100%87%100%100%99%98%111%
202411211,7621,7651,7571,758867,700-4100%100%107%▼▼100%98%99%98%110%
202411221,7651,7721,7561,770937,30012101%100%108%99%97%99%98%111%
202411251,7751,7891,7591,7611,483,100-999%99%158%99%97%99%98%110%
202411261,7681,7781,7451,7561,059,100-5100%99%71%▼▼99%98%100%98%109%
202411271,7411,7481,7141,724938,300-3398%99%89%▼▼▼100%99%101%96%107%
202411281,7271,7431,7261,729514,0006100%100%55%99%99%101%96%100%
202411291,7201,7271,7051,709896,600-2199%99%174%100%101%102%95%100%
202412021,7011,7071,6851,7031,303,400-6100%100%145%▼▼100%101%101%96%100%
202412031,7051,7231,7041,7141,103,00011101%100%85%100%101%100%97%101%
202412041,7021,7071,6931,6971,100,100-1799%100%100%99%101%99%96%100%
202412051,7131,7181,6971,698927,1001100%99%84%101%103%99%96%100%
202412061,7011,7131,6951,712954,40014101%101%103%▲▲100%102%0%97%101%
202412091,7181,7421,7121,7261,385,90014101%100%145%▲▲▲99%100%0%98%102%
202412101,7351,7381,7211,723777,700-3100%99%56%99%100%0%97%102%
202412111,7311,7311,7201,721524,600-3100%99%67%▼▼101%100%0%97%101%
202412121,7301,7551,7301,7491,396,70029102%101%266%101%99%0%99%103%
202412131,7251,7521,7251,738921,200-1199%101%66%100%98%0%98%102%
202412161,7351,7371,7191,730878,000-8100%100%95%▼▼99%97%0%98%102%
202412171,7381,7491,7231,723725,600-8100%99%83%▼▼▼99%0%0%97%102%
202412181,7211,7261,7081,708898,300-1599%99%124%▼▼▼▼100%0%0%96%101%
202412191,7001,7081,6941,6941,198,900-1499%100%133%▼▼▼▼▼99%0%0%96%100%
202412201,7001,7041,6861,6872,157,500-7100%99%180%▼▼▼▼▼▼%%%96%100%

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
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
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
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