[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:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 1,230 | 1,261 | 1,223 | 1,244 | 36,200 | -2,800 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 98% | 10% |
| 20260123 | 1,314 | 1,357 | 1,296 | 1,350 | 25,200 | -400 | 102% | ▲▲ | 2882 | 0 | 0 | 97% | 14% |
| 20260122 | 1,337 | 1,344 | 1,311 | 1,321 | 25,600 | -25,300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 13% |
| 20260121 | 1,300 | 1,317 | 1,292 | 1,307 | 50,900 | -3,300 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 15% |
| 20260120 | 1,378 | 1,378 | 1,328 | 1,336 | 54,200 | -600 | 97% | ▼ | 8888 | 0 | 0 | 96% | 19% |
| 20260119 | 1,383 | 1,385 | 1,345 | 1,384 | 54,800 | -13,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 23% |
| 20260116 | 1,391 | 1,410 | 1,346 | 1,372 | 68,200 | -54,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 22% |
| 20260115 | 1,276 | 1,405 | 1,275 | 1,394 | 122,600 | 46,100 | 108% | ▲ | 1771 | 0 | 1 | 100% | 24% |
| 20260114 | 1,318 | 1,333 | 1,281 | 1,291 | 76,500 | -36,900 | 97% | ▼ | 8888 | 0 | 2 | 97% | 15% |
| 20260109 | 1,260 | 1,275 | 1,244 | 1,275 | 32,200 | -4,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20251222 | 1,150 | 1,173 | 1,143 | 1,166 | 43,200 | -100 | 102% | ▲▲ | 2222 | 0 | 4 | 86% | 4% |
| 20260107 | 1,204 | 1,251 | 1,203 | 1,230 | 39,000 | -5,800 | 101% | ▲▲▲ | 8882 | 0 | 3 | 97% | 9% |
| 20260106 | 1,223 | 1,253 | 1,221 | 1,221 | 44,800 | 13,100 | 100% | ▲▲ | 1111 | 0 | 5 | 96% | 8% |
| 20260105 | 1,212 | 1,225 | 1,199 | 1,220 | 31,700 | 8,400 | 103% | ▲ | 1111 | 0 | 5 | 94% | 8% |
| 20251230 | 1,209 | 1,209 | 1,185 | 1,190 | 23,300 | -3,600 | 99% | ▼ | 8228 | 0 | 6 | 92% | 6% |
| 20251229 | 1,199 | 1,213 | 1,180 | 1,203 | 26,900 | -21,500 | 101% | ▲ | 8882 | 0 | 7 | 93% | 7% |
| 20251226 | 1,219 | 1,227 | 1,185 | 1,187 | 48,400 | 10,300 | 97% | ▼ | 1717 | 0 | 9 | 91% | 5% |
| 20251225 | 1,189 | 1,219 | 1,189 | 1,219 | 38,100 | -12,100 | 103% | ▲ | 8282 | 0 | 9 | 89% | 8% |
| 20251224 | 1,231 | 1,240 | 1,185 | 1,189 | 50,200 | -24,000 | 99% | ▼ | 8228 | 0 | 11 | 87% | 6% |
| 20251223 | 1,176 | 1,241 | 1,170 | 1,201 | 74,200 | 31,000 | 103% | ▲▲▲ | 1111 | 0 | 10 | 88% | 7% |
| 20260113 | 1,348 | 1,361 | 1,306 | 1,336 | 113,400 | 81,200 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3446 | 大和証券株式会社 | 54,500 | 1% | ▼ | -6,500 |
| 2026-01-08 | 3446 | GOLDMAN SACHS INTERNATIONAL | 71,217 | 1% | ▲ | 6,100 |
| 2026-01-09 | 3446 | GOLDMAN SACHS INTERNATIONAL | 69,417 | 1% | ▼ | -1,800 |
| 2026-01-13 | 3446 | 大和証券株式会社 | 46,900 | 1% | ▼ | -7,600 |
| 2026-01-14 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 134,620 | 2% | ▼ | -6,600 |
| 2026-01-15 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 125,820 | 2% | ▼ | -8,800 |
| 2026-01-16 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 119,220 | 2% | ▼ | -6,600 |
| 2026-01-19 | 3446 | 大和証券株式会社 | 54,600 | 1% | ▲ | 7,700 |
| 2026-01-19 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 111,620 | 2% | ▼ | -7,600 |
| 2026-01-21 | 3446 | 大和証券株式会社 | 60,800 | 1% | ▲ | 6,200 |
| 2026-01-21 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 104,620 | 2% | ▼ | -7,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 187,900 | 60,300 | 94,900 | 0 | 93,000 | 60,300 |
| 2026-01-09 | 192,700 | 55,800 | 99,700 | 0 | 93,000 | 55,800 |
| 2026-01-16 | 193,800 | 60,800 | 109,300 | 0 | 84,500 | 60,800 |