[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,482 | 1,483 | 1,442 | 1,476 | 27,000 | 2,500 | 101% | ▲▲ | 7711 | 0 | 0 | 90% | 4% |
| 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% |
| 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% |
| 20251202 | 1,315 | 1,315 | 1,270 | 1,270 | 31,100 | -28,900 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 6% |
| 20251201 | 1,362 | 1,369 | 1,290 | 1,299 | 60,000 | -3,400 | 95% | ▼ | 8828 | 0 | 0 | 88% | 8% |
| 20251128 | 1,346 | 1,397 | 1,331 | 1,363 | 63,400 | -47,300 | 102% | ▲ | 5222 | 0 | 0 | 92% | 14% |
| 20251127 | 1,344 | 1,397 | 1,322 | 1,333 | 110,700 | -57,000 | 99% | ▼ | 2228 | 0 | 0 | 90% | 11% |
| 20251126 | 1,293 | 1,370 | 1,265 | 1,342 | 167,700 | 129,600 | 112% | ▲ | 1111 | 0 | 3 | 89% | 12% |
| 20251125 | 1,245 | 1,250 | 1,194 | 1,199 | 38,100 | -82,300 | 99% | ▼▼▼▼▼ | 2228 | 0 | 2 | 77% | 0% |
| 20251120 | 1,292 | 1,327 | 1,232 | 1,243 | 61,900 | -20,400 | 98% | ▼▼▼ | 8888 | 0 | 6 | 78% | 0% |
| 20251119 | 1,321 | 1,336 | 1,252 | 1,262 | 82,300 | 59,200 | 93% | ▼▼ | 7777 | 0 | 0 | 79% | 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% |
| 20251113 | 1,469 | 1,592 | 1,375 | 1,385 | 96,700 | 76,500 | 94% | ▼▼ | 1777 | 0 | 0 | 84% | 0% |
| 20251112 | 1,470 | 1,487 | 1,463 | 1,474 | 20,200 | -6,800 | 100% | ▼ | 2288 | 0 | 0 | 89% | 4% |
| 20251110 | 1,451 | 1,485 | 1,451 | 1,467 | 24,500 | -7,500 | 103% | ▲ | 2222 | 0 | 0 | 89% | 3% |
| 20251121 | 1,244 | 1,245 | 1,175 | 1,206 | 120,400 | 58,500 | 97% | ▼▼▼▼ | 7777 | 24 | 3 | 76% | 0% |
| 20251114 | 1,355 | 1,415 | 1,332 | 1,342 | 82,400 | -14,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20251209 | 1,280 | 1,280 | 1,255 | 1,270 | 107,900 | 81,000 | 100% | ▼▼▼▼ | 7717 | 24 | 0 | 86% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-19 | 3446 | モルガン・スタンレーMUFG証券株式会社 | 158,620 | 3% | ▼ | -3,000 |
| 2025-11-19 | 3446 | GOLDMAN SACHS INTERNATIONAL | 46,917 | 1% | ▲ | 8,800 |
| 2025-11-21 | 3446 | 大和証券株式会社 | 64,200 | 1% | ▲ | 7,300 |
| 2025-11-21 | 3446 | GOLDMAN SACHS INTERNATIONAL | 59,917 | 1% | ▲ | 13,000 |
| 2025-11-26 | 3446 | GOLDMAN SACHS INTERNATIONAL | 56,917 | 1% | ▼ | -3,000 |
| 2025-11-27 | 3446 | 大和証券株式会社 | 55,100 | 1% | ▼ | -9,100 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 200,400 | 82,900 | 80,600 | 100 | 119,800 | 82,800 |
| 2025-11-21 | 158,100 | 76,600 | 78,800 | 100 | 79,300 | 76,500 |
| 2025-11-28 | 166,800 | 78,200 | 81,200 | 0 | 85,600 | 78,200 |
| 2025-12-05 | 169,400 | 73,700 | 85,600 | 0 | 83,800 | 73,700 |