[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/14金属製品】 売上高:20100 当期純利益:1990 総資産:35670 時価:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,321 | 1,336 | 1,252 | 1,262 | 82,300 | 59,200 | 93% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251114 | 1,355 | 1,415 | 1,332 | 1,342 | 82,400 | -14,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20251113 | 1,469 | 1,592 | 1,375 | 1,385 | 96,700 | 76,500 | 94% | ▼▼ | 1777 | 0 | 0 | 84% | 0% |
| 20251107 | 1,427 | 1,443 | 1,408 | 1,421 | 32,000 | 9,800 | 97% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251118 | 1,355 | 1,374 | 1,323 | 1,353 | 23,100 | -11,600 | 99% | ▼ | 8828 | 0 | 0 | 85% | 1% |
| 20251117 | 1,342 | 1,411 | 1,325 | 1,369 | 34,700 | -47,700 | 102% | ▲ | 8882 | 0 | 0 | 83% | 2% |
| 20251110 | 1,451 | 1,485 | 1,451 | 1,467 | 24,500 | -7,500 | 103% | ▲ | 2222 | 0 | 0 | 89% | 3% |
| 20251105 | 1,465 | 1,475 | 1,391 | 1,452 | 60,600 | 18,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 4% |
| 20251112 | 1,470 | 1,487 | 1,463 | 1,474 | 20,200 | -6,800 | 100% | ▼ | 2288 | 0 | 0 | 89% | 4% |
| 20251111 | 1,482 | 1,483 | 1,442 | 1,476 | 27,000 | 2,500 | 101% | ▲▲ | 7711 | 0 | 0 | 90% | 4% |
| 20251106 | 1,482 | 1,500 | 1,455 | 1,467 | 22,200 | -38,400 | 101% | ▲ | 2222 | 0 | 0 | 89% | 5% |
| 20251104 | 1,452 | 1,480 | 1,441 | 1,477 | 42,300 | -19,500 | 102% | ▲ | 8282 | 0 | 0 | 90% | 6% |
| 20251031 | 1,476 | 1,518 | 1,439 | 1,447 | 61,800 | -20,100 | 99% | ▼ | 2228 | 0 | 0 | 88% | 20% |
| 20251030 | 1,406 | 1,490 | 1,403 | 1,469 | 81,900 | -21,200 | 103% | ▲ | 8882 | 51 | 3 | 89% | 22% |
| 20251029 | 1,486 | 1,499 | 1,410 | 1,424 | 103,100 | 21,700 | 94% | ▼▼▼ | 7777 | 24 | 0 | 86% | 24% |
| 20251028 | 1,574 | 1,574 | 1,480 | 1,510 | 81,400 | 2,400 | 97% | ▼▼ | 7777 | 51 | 0 | 92% | 31% |
| 20251023 | 1,536 | 1,563 | 1,515 | 1,534 | 55,700 | -46,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 33% |
| 20251027 | 1,601 | 1,629 | 1,540 | 1,558 | 79,000 | -36,800 | 98% | ▼ | 2228 | 51 | 0 | 95% | 35% |
| 20251022 | 1,586 | 1,599 | 1,546 | 1,559 | 102,600 | -231,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 35% |
| 20251021 | 1,688 | 1,695 | 1,563 | 1,592 | 334,000 | 10,600 | 97% | ▼ | 1117 | 0 | 0 | 97% | 38% |
| 20251024 | 1,537 | 1,625 | 1,517 | 1,597 | 115,800 | 60,100 | 104% | ▲ | 1111 | 51 | 0 | 97% | 39% |
| 20251020 | 1,590 | 1,655 | 1,549 | 1,648 | 323,400 | 174,800 | 111% | ▲ | 1111 | 0 | 0 | 100% | 43% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3446 | UBS AG | 27,500 | 0% | ▼ | -4,400 |
| 2025-10-21 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 183,520 | 3% | ▼ | -6,300 |
| 2025-10-21 | 3446 | UBS AG | 36,000 | 1% | ▲ | 8,500 |
| 2025-10-22 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 181,220 | 3% | ▼ | -2,300 |
| 2025-10-22 | 3446 | GOLDMAN SACHS INTERNATIONAL | 37,117 | 1% | ▲ | 2,400 |
| 2025-10-24 | 3446 | UBS AG | 42,100 | 1% | ▲ | 6,100 |
| 2025-10-28 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 174,120 | 3% | ▼ | -7,100 |
| 2025-10-28 | 3446 | GOLDMAN SACHS INTERNATIONAL | 42,117 | 1% | ▲ | 5,000 |
| 2025-10-29 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 168,920 | 3% | ▼ | -5,200 |
| 2025-10-30 | 3446 | GOLDMAN SACHS INTERNATIONAL | 31,517 | 1% | ▼ | -10,600 |
| 2025-11-05 | 3446 | 大和証券株式会社 | 56,900 | 1% | ▲ | 7,500 |
| 2025-11-07 | 3446 | GOLDMAN SACHS INTERNATIONAL | 38,117 | 1% | ▲ | 6,600 |
| 2025-11-07 | 3446 | UBS AG | 40,710 | 1% | ▼ | -1,390 |
| 2025-11-11 | 3446 | UBS AG | 35,085 | 1% | ▼ | -5,625 |
| 2025-11-12 | 3446 | Barclays Capital Securities Ltd | 32,238 | 1% | ▲ | |
| 2025-11-13 | 3446 | Barclays Capital Securities Ltd | 37,648 | 1% | ▲ | 5,410 |
| 2025-11-13 | 3446 | UBS AG | 26,431 | 0% | ▼ | -8,654 |
| 2025-11-14 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 161,620 | 3% | ▼ | -7,300 |
| 2025-11-14 | 3446 | Barclays Capital Securities Ltd | 28,169 | 0% | ▼ | -9,479 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 246,800 | 96,200 | 104,300 | 0 | 142,500 | 96,200 |
| 2025-10-31 | 225,900 | 93,700 | 91,600 | 100 | 134,300 | 93,600 |
| 2025-11-07 | 213,500 | 89,100 | 88,900 | 100 | 124,600 | 89,000 |
| 2025-11-14 | 200,400 | 82,900 | 80,600 | 100 | 119,800 | 82,800 |