[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:11222億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,851 | 1,853 | 1,831 | 1,831 | 4,967,100 | 806,300 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250930 | 1,830 | 1,835 | 1,792 | 1,817 | 4,602,500 | -364,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251001 | 1,807 | 1,810 | 1,776 | 1,778 | 3,991,800 | -610,700 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251002 | 1,781 | 1,798 | 1,769 | 1,789 | 2,844,000 | -1,147,800 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251003 | 1,778 | 1,797 | 1,772 | 1,797 | 2,119,100 | -724,900 | 100% | ▲▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251006 | 1,837 | 1,841 | 1,806 | 1,806 | 3,496,200 | 1,377,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20251007 | 1,826 | 1,859 | 1,824 | 1,844 | 3,618,800 | 122,600 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 93% | 4% |
| 20251008 | 1,860 | 1,866 | 1,823 | 1,832 | 3,063,200 | -555,600 | 99% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20251009 | 1,820 | 1,855 | 1,818 | 1,855 | 2,632,300 | -430,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251010 | 1,830 | 1,832 | 1,775 | 1,782 | 4,423,700 | 1,791,400 | 96% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251014 | 1,755 | 1,801 | 1,748 | 1,774 | 5,004,700 | 581,000 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251015 | 1,789 | 1,789 | 1,771 | 1,771 | 2,410,800 | -2,593,900 | 100% | ▼▼▼ | 8228 | 24 | 0 | 91% | 0% |
| 20251016 | 1,765 | 1,782 | 1,759 | 1,764 | 2,431,000 | 20,200 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251017 | 1,740 | 1,759 | 1,734 | 1,748 | 2,796,000 | 365,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251020 | 1,748 | 1,768 | 1,748 | 1,755 | 2,654,500 | -141,500 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251021 | 1,762 | 1,775 | 1,746 | 1,750 | 3,477,100 | 822,600 | 100% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251022 | 1,732 | 1,762 | 1,730 | 1,762 | 5,338,400 | 1,861,300 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251023 | 1,754 | 1,764 | 1,739 | 1,755 | 2,929,800 | -2,408,600 | 100% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251024 | 1,757 | 1,772 | 1,754 | 1,757 | 3,386,300 | 456,500 | 100% | ▲ | 1111 | 0 | 0 | 93% | 0% |
| 20251027 | 1,775 | 1,800 | 1,771 | 1,777 | 4,070,400 | 684,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251028 | 1,791 | 1,804 | 1,754 | 1,754 | 4,947,200 | 876,800 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251029 | 1,761 | 1,773 | 1,751 | 1,755 | 3,495,500 | -1,451,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5411 | 野村證券株式会社 | 5,086,271 | 1% | ▼ | -42,438 |
| 2025-10-17 | 5411 | Barclays Capital Securities Ltd | 4,415,239 | 1% | ▼ | -587,400 |
| 2025-10-16 | 5411 | 野村證券株式会社 | 5,128,709 | 1% | ▲ | 31,971 |
| 2025-10-15 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 1,822,148 | 0% | ▼ | -2,792,022 |
| 2025-10-09 | 5411 | 野村證券株式会社 | 5,096,738 | 1% | ▼ | -24,670 |
| 2025-10-09 | 5411 | Barclays Capital Securities Ltd | 5,002,639 | 1% | ▼ | -357,900 |
| 2025-10-07 | 5411 | 野村證券株式会社 | 5,121,408 | 1% | ▲ | 17,794 |
| 2025-10-07 | 5411 | Barclays Capital Securities Ltd | 5,360,539 | 1% | ▼ | -505,700 |
| 2025-10-03 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 4,614,170 | 1% | ▲ | 663,030 |
| 2025-10-03 | 5411 | Barclays Capital Securities Ltd | 5,866,239 | 1% | ▲ | 148,300 |
| 2025-09-29 | 5411 | 野村證券株式会社 | 5,103,614 | 1% | ▼ | -12,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,128,700 | 791,700 | 6,295,300 | 602,200 | 833,400 | 189,500 |
| 2025-10-17 | 6,966,500 | 846,900 | 6,255,400 | 530,000 | 711,100 | 316,900 |
| 2025-10-10 | 6,967,000 | 903,800 | 6,278,300 | 525,900 | 688,700 | 377,900 |
| 2025-10-03 | 6,979,300 | 885,800 | 6,177,900 | 538,200 | 801,400 | 347,600 |