8869--明和地所-【不動産業】【マンション】首都圏中心にクリオシリーズ家族世帯
売上高:572090-当期純利益:25970-総資産:957080-時価:25889448----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
202412181,0091,0161,0051,00542,200-4100%100%92%100%100%101%98%101%
202412191,0021,00499799950,300-699%100%119%▼▼100%102%101%97%100%
202412201,0001,00699599543,300-4100%100%86%▼▼▼99%103%100%97%100%
202412231,0001,00099199149,400-4100%99%114%▼▼▼▼100%104%100%96%100%
2024122499199599099034,200-1100%100%69%▼▼▼▼▼100%103%99%96%100%
2024122599599798799737,2007101%100%109%101%103%98%97%101%
202412261,0031,0161,0011,01677,20019102%101%208%▲▲101%101%99%99%103%
202412271,0201,0271,0161,02768,10011101%101%88%▲▲▲99%99%100%100%104%
202412301,0281,0311,0211,02156,200-699%99%83%100%98%101%99%103%
202501061,0221,0271,0161,02069,200-1100%100%123%▼▼100%98%101%99%103%
202501071,0261,0381,0181,03085,20010101%100%123%99%97%101%100%104%
202501081,0231,0271,0141,01556,000-1599%99%66%100%98%103%99%103%
202501091,0101,0121,0021,00572,800-1099%100%130%▼▼99%97%104%98%102%
202501101,0081,0091,0001,00138,800-4100%99%53%▼▼▼99%98%105%97%101%
202501149981,00098699277,400-999%99%199%▼▼▼▼99%98%105%96%100%
202501159971,00298698766,200-599%99%86%▼▼▼▼▼98%99%106%96%100%
2025011699299297397377,300-1499%98%117%▼▼▼▼▼▼100%102%109%94%100%
2025011796797195796894,400-599%100%122%▼▼▼▼▼▼▼101%101%110%94%100%
2025012097398497298059,10012101%101%63%100%102%109%95%101%
2025012198498497598225,7002100%100%43%▲▲101%104%109%95%101%
2025012297998797898741,4005101%101%161%▲▲▲100%104%108%96%102%
2025012398799197898652,600-1100%100%127%99%104%107%96%102%
2025012499599698498456,900-2100%99%108%▼▼101%104%107%96%102%
202501279941,0069871,00641,00022102%101%72%102%101%107%98%104%
202501281,0001,0251,0001,02359,60017102%102%145%▲▲100%99%104%99%106%
202501291,0231,0261,0161,02534,4002100%100%58%▲▲▲102%102%105%100%106%
202501301,0181,0381,0161,03588,00010101%102%256%▲▲▲▲98%101%103%100%107%
202501311,0351,0371,0111,01480,200-2198%98%91%99%104%106%98%105%
202502031,0071,0079941,001103,900-1399%99%130%▼▼100%103%106%97%103%
202502041,0141,0151,0041,01268,10011101%100%66%102%103%106%98%105%
202502051,0151,0361,0151,03669,30024102%102%102%▲▲101%101%104%100%107%
202502061,0301,0481,0301,04159,1005100%101%85%▲▲▲100%101%103%100%108%
202502071,0431,0551,0371,04463,2003100%100%107%▲▲▲▲100%102%103%100%108%
202502101,0441,0531,0411,04766,6003100%100%105%▲▲▲▲▲99%102%102%100%108%
202502121,0501,0501,0111,03879,800-999%99%120%101%103%104%99%107%
202502131,0361,0451,0301,04458,1006101%101%73%101%102%103%100%108%
202502141,0431,0561,0421,05150,6007101%101%87%▲▲101%100%102%100%109%
202502171,0521,0671,0511,06773,20016102%101%145%▲▲▲101%100%102%100%109%
202502181,0551,0691,0541,06842,7001100%101%58%▲▲▲▲99%100%100%100%109%
202502191,0691,0811,0521,05978,700-999%99%184%100%102%100%99%108%
202502201,0491,0551,0431,04757,500-1299%100%73%▼▼100%102%100%98%106%
202502251,0431,0581,0381,04742,6000100%100%74%--100%102%99%98%106%
202502261,0471,0521,0431,05043,8003100%100%103%101%101%99%98%105%
202502271,0501,0651,0451,06542,70015101%101%97%▲▲101%102%99%100%106%
202502281,0511,0631,0511,06062,800-5100%101%147%100%101%97%99%106%
202503031,0681,0741,0591,06455,5004100%100%88%99%100%0%100%106%
202503041,0661,0681,0551,05538,500-999%99%69%101%99%0%99%105%
202503051,0521,0701,0521,06545,70010101%101%119%100%97%0%100%106%
202503061,0701,0781,0701,07546,90010101%100%103%▲▲100%97%0%100%106%
202503071,0701,0741,0601,07037,500-5100%100%80%98%98%0%100%103%
202503101,0611,0651,0451,045100,200-2598%98%267%▼▼101%101%0%97%101%
202503111,0251,0331,0111,03261,600-1399%101%61%▼▼▼100%101%0%96%100%
202503121,0321,0421,0301,03740,7005100%100%66%99%0%0%96%100%
202503131,0401,0471,0301,03336,600-4100%99%90%101%0%0%96%100%
202503141,0291,0401,0291,03525,1002100%101%69%100%0%0%96%100%
202503171,0361,0431,0361,04058,5005100%100%233%▲▲%%%97%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
2025-03-07444,20059,200415,30037,00028,90022,200
2025-02-28432,10072,100411,30039,30020,80032,800
2025-02-21427,100111,500410,10045,00017,00066,500
2025-02-14417,50098,800399,80047,10017,70051,700
2025-02-07399,800102,700384,60050,80015,20051,900
2025-01-31316,800108,500310,80053,9006,00054,600
2025-01-24268,200139,200262,30058,9005,90080,300
2025-01-17212,500129,000206,50052,8006,00076,200
2025-01-10152,800117,700145,60045,2007,20072,500
2024-12-2754,700121,40048,40048,6006,30072,800
2024-12-2018,400134,30011,90049,2006,50085,100
2024-12-1337,800115,6009,90045,80027,90069,800
2024-12-0636,800124,8008,40048,70028,40076,100
2024-11-2943,500128,90014,40064,30029,10064,600
2024-11-2239,000109,0006,10061,20032,90047,800
2024-11-1551,300100,00010,10057,90041,20042,100
2024-11-0851,500101,00010,10059,30041,40041,700
2024-11-0120,70096,70010,10058,70010,60038,000
2024-10-2516,500101,00010,20057,8006,30043,200
2024-10-1814,80094,70010,10057,1004,70037,600
2024-10-1115,10099,10010,20059,6004,90039,500
2024-10-0428,500118,50010,20077,60018,30040,900
2024-09-2713,900133,50010,10073,5003,80060,000
2024-09-2016,700144,90010,90083,3005,80061,600
2024-09-1313,400148,20010,90082,9002,50065,300
2024-09-0625,000146,30010,90081,20014,10065,100
2024-08-3030,400139,60010,90079,00019,50060,600
2024-08-2348,500135,40010,10076,60038,40058,800
2024-08-1669,000143,00010,10084,10058,90058,900
2024-08-0969,400154,60010,10081,00059,30073,600
2024-08-0238,300198,10010,10081,40028,200116,700
2024-07-2657,400253,30010,100149,70047,300103,600
2024-07-1967,400259,10010,100149,80057,300109,300
2024-07-1272,000249,30010,200157,00061,80092,300
2024-07-0569,400266,90010,200160,50059,200106,400
2024-06-2871,600274,70010,100159,50061,500115,200
2024-06-2155,200269,50010,100147,40045,100122,100
2024-06-1459,900265,80010,100142,00049,800123,800
2024-06-0740,900328,60010,100144,30030,800184,300
2024-05-3142,400293,60010,100145,50032,300148,100
2024-05-2443,800237,80010,100108,50033,700129,300
2024-05-1749,700229,00010,10081,10039,600147,900
2024-05-1042,600274,30010,00086,00032,600188,300
2024-05-0242,600282,00010,00091,80032,600190,200
2024-04-2642,800285,40010,00094,10032,800191,300
2024-04-1942,600299,40010,00091,10032,600208,300
2024-04-1227,400265,50010,10078,60017,300186,900
2024-04-0537,300257,40010,10075,10027,200182,300
2024-03-2957,600202,60010,00063,20047,600139,400
2024-03-22128,200164,50058,50057,20069,700107,300
2024-03-1589,200205,40058,50074,70030,700130,700
2024-03-0888,500179,70058,10056,00030,400123,700
2024-03-0126,400212,00014,60059,00011,800153,000
2024-02-2226,600209,00014,60061,00012,000148,000
2024-02-1634,600237,00014,60058,10020,000178,900
2024-02-0956,700124,70014,60032,90042,10091,800
2024-02-0258,300125,80014,60036,60043,70089,200
2024-01-2660,800124,00014,60034,80046,20089,200
2024-01-1962,600109,20014,60030,10048,00079,100
2024-01-1262,000105,50014,60039,90047,40065,600

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
2025-03-11 MERRILL LYNCH INTERNATIONAL146,0710.62%3,6001,0251,0331,0111,03261,600
2025-03-10 MERRILL LYNCH INTERNATIONAL142,4710.60%12,4001,0611,0651,0451,045100,200
2025-03-04 MERRILL LYNCH INTERNATIONAL130,0710.55%2,1001,0661,0681,0551,05538,500
2025-03-03 MERRILL LYNCH INTERNATIONAL127,9710.54%2,3001,0681,0741,0591,06455,500
2025-03-03 モルガン・スタンレーMUFG証券株式会社119,2270.50%1,0681,0741,0591,06455,500
2025-02-28 MERRILL LYNCH INTERNATIONAL125,6710.53%7,5001,0511,0631,0511,06062,800
2025-02-27 MERRILL LYNCH INTERNATIONAL118,1710.50%1,0501,0651,0451,06542,700
2025-02-05 モルガン・スタンレーMUFG証券株式会社111,2690.47%-6,8001,0151,0361,0151,03669,300
2025-02-05 モルガン・スタンレーMUFG証券株式会社111,2690.47%-6,8001,0151,0361,0151,03669,300
2025-02-04 モルガン・スタンレーMUFG証券株式会社118,0690.50%1,0141,0151,0041,01268,100
2025-02-04 モルガン・スタンレーMUFG証券株式会社118,0690.50%1,0141,0151,0041,01268,100
2024-11-29 GOLDMAN SACHS INTERNATIONAL109,4730.46%-9,2001,0201,0301,0201,02950,700
2024-11-19 GOLDMAN SACHS INTERNATIONAL118,6730.50%99599898899226,700
2024-10-02 モルガン・スタンレーMUFG証券株式会社109,4690.46%-27,8009771,00597799492,000
2024-09-27 GOLDMAN SACHS INTERNATIONAL117,0730.49%-23,00097498797398458,700
2024-08-26 モルガン・スタンレーMUFG証券株式会社137,2690.58%-26,30099099898099862,800
2024-08-23 GOLDMAN SACHS INTERNATIONAL140,0730.59%-2,20099799798999331,300
2024-08-21 GOLDMAN SACHS INTERNATIONAL142,2730.60%98899198098529,000
2024-08-15 モルガン・スタンレーMUFG証券株式会社163,5690.69%-4,20096097596096983,500
2024-08-09 GOLDMAN SACHS INTERNATIONAL99,0730.42%-29,400920969920957316,600
2024-08-08 GOLDMAN SACHS INTERNATIONAL128,4730.54%-36,30085288485186074,700
2024-08-06 JPM Securities Japan Co Ltd.101,8960.43%-15,900840888833882153,400
2024-08-05 JPM Securities Japan Co Ltd.117,7960.50%824839765779255,200
2024-08-05 モルガン・スタンレーMUFG証券株式会社167,7690.71%21,200824839765779255,200
2024-08-02 JPM Securities Japan Co Ltd.111,3960.47%-8,600917919881881136,400
2024-08-01 モルガン・スタンレーMUFG証券株式会社146,5690.62%7,10096496492993288,200
2024-07-31 GOLDMAN SACHS INTERNATIONAL164,7730.70%1,90096096995096949,500
2024-07-30 GOLDMAN SACHS INTERNATIONAL162,8730.69%42,015963966953958130,600
2024-07-30 JPM Securities Japan Co Ltd.119,9960.51%13,611963966953958130,600
2024-07-26 JPM Securities Japan Co Ltd.106,3850.45%-13,50094095693894946,900
2024-07-26 モルガン・スタンレーMUFG証券株式会社139,4690.59%-6,30094095693894946,900
2024-07-25 モルガン・スタンレーMUFG証券株式会社145,7690.62%10,28593895093094084,800
2024-07-25 JPM Securities Japan Co Ltd.119,8850.51%93895093094084,800
2024-07-16 GOLDMAN SACHS INTERNATIONAL120,8580.51%98898896696764,700
2024-06-10 モルガン・スタンレーMUFG証券株式会社135,4840.57%-9,400888919888915111,900
2024-06-05 モルガン・スタンレーMUFG証券株式会社144,8840.61%24,200915917904906130,900
2024-06-04 モルガン・スタンレーMUFG証券株式会社120,6840.51%-29,900917923913915154,100
2024-05-24 モルガン・スタンレーMUFG証券株式会社150,5840.64%31,00093895193294291,400
2024-05-22 モルガン・スタンレーMUFG証券株式会社119,5840.51%-21,20095095093593556,900
2024-05-16 JPM Securities Japan Co Ltd.108,2820.46%-19,880929935918927129,000
2024-05-16 モルガン・スタンレーMUFG証券株式会社140,7840.60%7,800929935918927129,000
2024-05-14 モルガン・スタンレーMUFG証券株式会社132,9840.56%17,100955955913920490,000
2024-05-13 JPM Securities Japan Co Ltd.128,1620.54%35,9009921,0039841,00088,800
2024-05-13 モルガン・スタンレーMUFG証券株式会社115,8840.49%-2,1009921,0039841,00088,800
2024-05-10 モルガン・スタンレーMUFG証券株式会社117,9840.50%98499998499987,400
2024-05-02 JPM Securities Japan Co Ltd.92,2620.39%-27,20096998596798369,300
2024-04-30 JPM Securities Japan Co Ltd.119,4620.50%10,00097498497198368,600
2024-04-16 JPM Securities Japan Co Ltd.109,4620.46%-8,0009961,000970970220,300
2024-04-12 JPM Securities Japan Co Ltd.117,4620.50%3,1001,0131,0171,0061,00664,100
2024-04-11 JPM Securities Japan Co Ltd.114,3620.48%-26,8001,0101,0171,0031,013109,700
2024-04-09 JPM Securities Japan Co Ltd.141,1620.60%1,4001,0241,0261,0161,01878,500
2024-04-08 JPM Securities Japan Co Ltd.139,7620.59%-7,7001,0181,0231,0061,023113,200
2024-04-04 JPM Securities Japan Co Ltd.147,4620.62%106,0001,0171,0171,0051,009130,700
2024-03-25 JPM Securities Japan Co Ltd.41,4620.17%-126,5001,1251,1281,1121,112161,500
2024-03-13 JPM Securities Japan Co Ltd.167,9620.71%21,9001,0711,0761,0521,062125,300
2024-03-08 JPM Securities Japan Co Ltd.146,0620.62%21,8001,0891,1011,0781,098147,800
2024-03-06 JPM Securities Japan Co Ltd.124,2620.52%-89,2981,0911,0971,0791,091182,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTSN3602024-11-22 15:38明和地所株式会社原田 英明訂正報告書(大量保有報告書・変更報告書)
S100UTDU3502024-11-21 09:41明和地所株式会社原田 英明変更報告書

企業サイト更新情報