[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 1,139 | 1,144 | 1,120 | 1,126 | 50,900 | 7,300 | 98% | ▼▼▼ | 7777 | 0 | 4 | 83% | 0% |
| 20251217 | 1,176 | 1,176 | 1,144 | 1,151 | 43,600 | -12,600 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251212 | 1,218 | 1,232 | 1,201 | 1,203 | 25,700 | -9,500 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251216 | 1,207 | 1,207 | 1,169 | 1,176 | 56,200 | 28,300 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251219 | 1,141 | 1,154 | 1,124 | 1,138 | 43,300 | -7,600 | 101% | ▲ | 2222 | 0 | 3 | 83% | 1% |
| 20251211 | 1,260 | 1,261 | 1,214 | 1,214 | 35,200 | -22,000 | 97% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20251215 | 1,195 | 1,226 | 1,188 | 1,216 | 27,900 | 2,200 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
| 20251222 | 1,150 | 1,173 | 1,143 | 1,166 | 43,200 | -100 | 102% | ▲▲ | 2222 | 0 | 4 | 86% | 4% |
| 20251226 | 1,219 | 1,227 | 1,185 | 1,187 | 48,400 | 10,300 | 97% | ▼ | 1717 | 0 | 0 | 91% | 5% |
| 20251210 | 1,270 | 1,292 | 1,247 | 1,253 | 57,200 | -50,700 | 99% | ▼▼▼▼▼ | 2888 | 0 | 0 | 85% | 5% |
| 20251230 | 1,209 | 1,209 | 1,185 | 1,190 | 23,300 | -3,600 | 99% | ▼ | 8228 | 0 | 0 | 92% | 6% |
| 20251224 | 1,231 | 1,240 | 1,185 | 1,189 | 50,200 | -24,000 | 99% | ▼ | 8228 | 0 | 0 | 87% | 6% |
| 20251209 | 1,280 | 1,280 | 1,255 | 1,270 | 107,900 | 81,000 | 100% | ▼▼▼▼ | 7717 | 24 | 0 | 86% | 6% |
| 20251208 | 1,275 | 1,283 | 1,260 | 1,274 | 26,900 | -9,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 86% | 6% |
| 20251205 | 1,297 | 1,322 | 1,268 | 1,275 | 36,100 | 17,300 | 98% | ▼▼ | 1717 | 0 | 0 | 86% | 6% |
| 20251202 | 1,315 | 1,315 | 1,270 | 1,270 | 31,100 | -28,900 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 6% |
| 20251223 | 1,176 | 1,241 | 1,170 | 1,201 | 74,200 | 31,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 88% | 7% |
| 20251229 | 1,199 | 1,213 | 1,180 | 1,203 | 26,900 | -21,500 | 101% | ▲ | 8882 | 0 | 0 | 93% | 7% |
| 20251204 | 1,283 | 1,313 | 1,283 | 1,297 | 18,800 | -11,400 | 100% | ▼ | 2228 | 0 | 0 | 88% | 8% |
| 20251203 | 1,270 | 1,308 | 1,258 | 1,300 | 30,200 | -900 | 102% | ▲ | 8882 | 0 | 0 | 88% | 8% |
| 20251225 | 1,189 | 1,219 | 1,189 | 1,219 | 38,100 | -12,100 | 103% | ▲ | 8282 | 0 | 0 | 89% | 8% |
| 20251201 | 1,362 | 1,369 | 1,290 | 1,299 | 60,000 | -3,400 | 95% | ▼ | 8828 | 0 | 0 | 88% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 153,420 | 3% | ▼ | -5,200 |
| 2025-12-03 | 3446 | GOLDMAN SACHS INTERNATIONAL | 60,217 | 1% | ▲ | 3,300 |
| 2025-12-05 | 3446 | GOLDMAN SACHS INTERNATIONAL | 66,217 | 1% | ▲ | 6,000 |
| 2025-12-08 | 3446 | GOLDMAN SACHS INTERNATIONAL | 64,317 | 1% | ▼ | -1,900 |
| 2025-12-10 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 145,320 | 2% | ▼ | -8,100 |
| 2025-12-16 | 3446 | 大和証券株式会社 | 61,000 | 1% | ▲ | 5,900 |
| 2025-12-17 | 3446 | GOLDMAN SACHS INTERNATIONAL | 65,117 | 1% | ▲ | 800 |
| 2025-12-17 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 141,220 | 2% | ▼ | -4,100 |
| 2025-12-26 | 3446 | 大和証券株式会社 | 54,500 | 1% | ▼ | -6,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 169,400 | 73,700 | 85,600 | 0 | 83,800 | 73,700 |
| 2025-12-12 | 167,300 | 73,800 | 88,100 | 0 | 79,200 | 73,800 |
| 2025-12-19 | 186,100 | 70,600 | 96,600 | 0 | 89,500 | 70,600 |