[3422]Ｊ－ＭＡＸ:【部品メーカー】ホンダ系の自動車部品中堅、プレス部品、金型が柱
Yahoo! 【スタンダード/金属製品】 売上高:471020 当期純利益:-32820 総資産:557240 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 341 | 349 | 340 | 348 | 50,900 | 32,600 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250808 | 333 | 337 | 322 | 323 | 43,300 | 22,400 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250827 | 340 | 351 | 339 | 347 | 34,300 | 25,900 | 102% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250807 | 354 | 355 | 333 | 345 | 20,900 | 11,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 11% |
| 20250819 | 341 | 343 | 338 | 340 | 18,000 | 6,800 | 100% | -- | 1114 | 0 | 0 | 96% | 6% |
| 20250812 | 323 | 324 | 321 | 321 | 15,900 | -27,400 | 99% | ▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20250825 | 345 | 346 | 340 | 341 | 12,900 | 4,200 | 99% | ▼ | 4117 | 0 | 0 | 97% | 6% |
| 20250731 | 342 | 345 | 342 | 344 | 12,400 | 10,300 | 100% | ▲▲ | 4771 | 0 | 0 | 99% | 12% |
| 20250813 | 323 | 327 | 322 | 325 | 11,300 | -4,600 | 101% | ▲ | 2252 | 0 | 4 | 92% | 2% |
| 20250818 | 334 | 340 | 332 | 340 | 11,200 | 6,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
| 20250805 | 350 | 352 | 343 | 351 | 11,000 | 8,500 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 14% |
| 20250806 | 351 | 354 | 345 | 353 | 9,700 | -1,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250801 | 343 | 347 | 343 | 347 | 8,900 | -3,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250822 | 341 | 346 | 336 | 346 | 8,700 | 7,300 | 102% | ▲▲ | 1711 | 0 | 0 | 98% | 8% |
| 20250826 | 341 | 341 | 336 | 340 | 8,400 | -4,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250828 | 348 | 349 | 346 | 348 | 8,200 | -26,100 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 8% |
| 20250820 | 341 | 344 | 337 | 339 | 6,800 | -11,200 | 100% | ▼ | 2858 | 0 | 0 | 96% | 6% |
| 20250815 | 329 | 335 | 329 | 333 | 4,400 | 500 | 101% | ▲▲▲ | 1111 | 0 | 6 | 94% | 4% |
| 20250814 | 326 | 330 | 326 | 329 | 3,900 | -7,400 | 101% | ▲▲ | 2222 | 0 | 7 | 93% | 2% |
| 20250729 | 347 | 347 | 341 | 342 | 3,900 | -47,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250804 | 344 | 348 | 344 | 348 | 2,500 | -6,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250730 | 345 | 345 | 343 | 343 | 2,100 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 12% |
| 20250821 | 339 | 340 | 337 | 340 | 1,400 | -5,400 | 100% | ▲ | 8582 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 176,500 | 2,300 | 156,600 | 0 | 19,900 | 2,300 |
| 2025-08-08 | 167,200 | 1,000 | 146,900 | 0 | 20,300 | 1,000 |
| 2025-08-15 | 173,500 | 800 | 154,900 | 0 | 18,600 | 800 |
| 2025-08-22 | 179,900 | 1,300 | 164,500 | 0 | 15,400 | 1,300 |