[5411]ＪＦＥ:【鉄鋼】川崎製鉄とNKKが統合鋼板の生産シェア高い
Yahoo! 【プライム/12鉄鋼】 売上高:48596470 当期純利益:918670 総資産:56476400 時価:13850億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,956 | 1,958 | 1,941 | 1,943 | 4,865,900 | -1,474,800 | 100% | ▼▼ | 2228 | 0 | 12 | 97% | 5% |
| 20251223 | 1,947 | 1,956 | 1,943 | 1,951 | 4,096,500 | -769,400 | 100% | ▲ | 8282 | 0 | 8 | 98% | 4% |
| 20251224 | 1,950 | 1,970 | 1,945 | 1,962 | 4,496,000 | 399,500 | 101% | ▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20251225 | 1,971 | 1,971 | 1,956 | 1,963 | 1,564,800 | -2,931,200 | 100% | ▲▲▲ | 2222 | 51 | 10 | 98% | 5% |
| 20251226 | 1,971 | 1,976 | 1,958 | 1,964 | 6,397,500 | 4,832,700 | 100% | ▲▲▲▲ | 1141 | 0 | 9 | 98% | 5% |
| 20251229 | 1,986 | 1,995 | 1,977 | 1,992 | 6,481,600 | 84,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 6% |
| 20251230 | 1,990 | 2,010 | 1,979 | 1,998 | 3,553,300 | -2,928,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20260105 | 2,018 | 2,046 | 2,012 | 2,032 | 4,712,600 | 1,159,300 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 6% |
| 20260106 | 2,021 | 2,050 | 2,021 | 2,048 | 4,132,500 | -580,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 7% |
| 20260107 | 2,040 | 2,049 | 2,021 | 2,027 | 2,686,400 | -1,446,100 | 99% | ▼ | 8228 | 0 | 6 | 99% | 5% |
| 20260108 | 2,015 | 2,027 | 1,995 | 2,007 | 3,606,500 | 920,100 | 99% | ▼▼ | 7777 | 0 | 4 | 98% | 4% |
| 20260109 | 2,022 | 2,058 | 2,018 | 2,058 | 4,392,700 | 786,200 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20260113 | 2,092 | 2,103 | 2,061 | 2,093 | 4,490,500 | 97,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260114 | 2,100 | 2,129 | 2,091 | 2,126 | 6,051,400 | 1,560,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260115 | 2,133 | 2,174 | 2,126 | 2,169 | 8,437,000 | 2,385,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260116 | 2,167 | 2,179 | 2,144 | 2,160 | 4,758,700 | -3,678,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20260119 | 2,171 | 2,178 | 2,136 | 2,177 | 6,827,500 | 2,068,800 | 101% | ▲ | 7711 | 0 | 0 | 100% | 12% |
| 20260120 | 2,164 | 2,191 | 2,145 | 2,175 | 7,436,000 | 608,500 | 100% | ▼ | 1177 | 0 | 0 | 100% | 12% |
| 20260121 | 2,130 | 2,142 | 2,118 | 2,136 | 3,785,200 | -3,650,800 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260122 | 2,168 | 2,196 | 2,149 | 2,166 | 4,828,300 | 1,043,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5411 | Caisse de dépôt et placement du Québec | 3,248,615 | 1% | ▲ | 75,000 |
| 2026-01-14 | 5411 | Barclays Capital Securities Ltd | 3,717,021 | 1% | ▼ | -134,800 |
| 2026-01-09 | 5411 | 野村證券株式会社 | 5,215,942 | 1% | ▲ | 103,310 |
| 2026-01-09 | 5411 | Barclays Capital Securities Ltd | 3,851,821 | 1% | ▲ | 205,300 |
| 2026-01-08 | 5411 | 野村證券株式会社 | 5,112,632 | 1% | ▼ | -8,912 |
| 2026-01-05 | 5411 | 野村證券株式会社 | 5,121,544 | 1% | ▲ | 19,510 |
| 2025-12-29 | 5411 | 野村證券株式会社 | 5,102,034 | 1% | ▼ | -30,031 |
| 2025-12-26 | 5411 | Barclays Capital Securities Ltd | 3,646,521 | 1% | ▼ | -250,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3,091,700 | 3,479,900 | 2,298,800 | 662,300 | 792,900 | 2,817,600 |
| 2026-01-09 | 3,195,100 | 1,010,000 | 2,394,200 | 627,700 | 800,900 | 382,300 |
| 2025-12-26 | 4,848,700 | 771,100 | 4,136,500 | 585,100 | 712,200 | 186,000 |