[3446]Ｊテック・Ｃ:【理化学機器】高精度ミラーや細胞培養装置を開発、生産
Yahoo! 【プライム/金属製品】 売上高:20100 当期純利益:1990 総資産:35670 時価:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 1,148 | 1,160 | 1,125 | 1,138 | 38,700 | -58,900 | 99% | ▼▼ | 8888 | 0 | 3 | 89% | 0% |
| 20250903 | 1,251 | 1,251 | 1,139 | 1,147 | 97,600 | 44,900 | 93% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250821 | 1,211 | 1,211 | 1,149 | 1,160 | 55,100 | -23,700 | 97% | ▼▼ | 8888 | 0 | 13 | 91% | 0% |
| 20250822 | 1,160 | 1,166 | 1,151 | 1,165 | 20,800 | -34,300 | 100% | ▲ | 8282 | 0 | 2 | 91% | 0% |
| 20250828 | 1,201 | 1,201 | 1,169 | 1,171 | 29,900 | 6,500 | 97% | ▼▼▼ | 7777 | 0 | 8 | 92% | 1% |
| 20250912 | 1,241 | 1,241 | 1,183 | 1,189 | 61,600 | 30,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250917 | 1,239 | 1,252 | 1,201 | 1,202 | 65,900 | -20,700 | 95% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20250820 | 1,277 | 1,277 | 1,188 | 1,200 | 78,800 | 43,800 | 94% | ▼ | 4717 | 0 | 0 | 94% | 2% |
| 20250827 | 1,223 | 1,225 | 1,195 | 1,206 | 23,400 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20250905 | 1,145 | 1,213 | 1,133 | 1,197 | 54,400 | 15,700 | 105% | ▲ | 1171 | 0 | 2 | 94% | 5% |
| 20250826 | 1,241 | 1,243 | 1,204 | 1,214 | 23,200 | -72,600 | 98% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20250901 | 1,209 | 1,224 | 1,177 | 1,219 | 39,000 | -10,500 | 100% | ▼ | 8228 | 0 | 6 | 95% | 5% |
| 20250829 | 1,185 | 1,232 | 1,166 | 1,224 | 49,500 | 19,600 | 105% | ▲ | 1771 | 0 | 7 | 96% | 6% |
| 20250911 | 1,247 | 1,247 | 1,208 | 1,227 | 31,500 | -8,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250902 | 1,220 | 1,275 | 1,216 | 1,240 | 52,700 | 13,700 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250910 | 1,266 | 1,270 | 1,230 | 1,241 | 40,400 | -42,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250825 | 1,183 | 1,252 | 1,168 | 1,235 | 95,800 | 75,000 | 106% | ▲▲ | 1111 | 40 | 11 | 97% | 6% |
| 20250916 | 1,218 | 1,270 | 1,217 | 1,263 | 86,600 | 25,000 | 106% | ▲ | 1171 | 0 | 0 | 99% | 11% |
| 20250909 | 1,310 | 1,316 | 1,265 | 1,280 | 82,900 | -89,500 | 100% | -- | 8225 | 0 | 0 | 100% | 12% |
| 20250908 | 1,254 | 1,322 | 1,238 | 1,280 | 172,400 | 118,000 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250818 | 1,265 | 1,301 | 1,259 | 1,263 | 100,700 | 75,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250819 | 1,260 | 1,277 | 1,260 | 1,277 | 35,000 | -65,700 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3446 | GOLDMAN SACHS INTERNATIONAL | 28,917 | 0% | ▼ | -6,400 |
| 2025-08-20 | 3446 | 大和証券株式会社 | 41,300 | 1% | ▲ | 8,800 |
| 2025-08-20 | 3446 | UBS AG | 40,200 | 1% | ▲ | |
| 2025-08-21 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 97,520 | 2% | ▲ | 3,500 |
| 2025-08-25 | 3446 | UBS AG | 50,800 | 1% | ▲ | 10,600 |
| 2025-08-26 | 3446 | UBS AG | 31,800 | 1% | ▼ | -19,000 |
| 2025-08-27 | 3446 | GOLDMAN SACHS INTERNATIONAL | 41,317 | 1% | ▲ | |
| 2025-08-27 | 3446 | UBS AG | 15,600 | 0% | ▼ | -16,200 |
| 2025-08-28 | 3446 | GOLDMAN SACHS INTERNATIONAL | 61,717 | 1% | ▲ | 20,400 |
| 2025-08-29 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 91,420 | 2% | ▼ | -6,100 |
| 2025-09-03 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 98,320 | 2% | ▲ | 6,900 |
| 2025-09-04 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 102,920 | 2% | ▲ | 4,600 |
| 2025-09-08 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 109,720 | 2% | ▲ | 6,800 |
| 2025-09-08 | 3446 | GOLDMAN SACHS INTERNATIONAL | 40,817 | 1% | ▼ | -20,900 |
| 2025-09-09 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 113,120 | 2% | ▲ | 3,400 |
| 2025-09-10 | 3446 | GOLDMAN SACHS INTERNATIONAL | 34,717 | 1% | ▼ | -6,100 |
| 2025-09-10 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 118,420 | 2% | ▲ | 5,300 |
| 2025-09-12 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 126,020 | 2% | ▲ | 7,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 148,100 | 57,000 | 94,500 | 0 | 53,600 | 57,000 |
| 2025-08-29 | 188,000 | 57,900 | 94,100 | 0 | 93,900 | 57,900 |
| 2025-09-05 | 194,900 | 56,600 | 96,700 | 0 | 98,200 | 56,600 |