[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:12507億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,883 | 1,891 | 1,874 | 1,887 | 2,533,200 | -2,314,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251119 | 1,789 | 1,803 | 1,771 | 1,800 | 2,801,600 | -1,215,900 | 101% | ▲ | 8882 | 51 | 5 | 98% | 5% |
| 20251117 | 1,817 | 1,834 | 1,811 | 1,816 | 2,808,600 | -1,107,800 | 99% | ▼ | 8228 | 0 | 9 | 99% | 5% |
| 20251208 | 1,946 | 1,960 | 1,925 | 1,956 | 2,909,100 | -2,715,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251203 | 1,875 | 1,887 | 1,859 | 1,877 | 2,952,800 | -3,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 9% |
| 20251202 | 1,905 | 1,920 | 1,884 | 1,889 | 2,955,900 | -46,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20251201 | 1,922 | 1,923 | 1,893 | 1,904 | 3,002,500 | -2,146,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251120 | 1,800 | 1,841 | 1,796 | 1,828 | 3,168,900 | 367,300 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 6% |
| 20251111 | 1,809 | 1,810 | 1,771 | 1,788 | 3,239,400 | -930,700 | 99% | ▼ | 8828 | 0 | 13 | 99% | 4% |
| 20251113 | 1,840 | 1,845 | 1,807 | 1,814 | 3,449,600 | -661,600 | 100% | ▼ | 2228 | 51 | 15 | 100% | 5% |
| 20251114 | 1,801 | 1,843 | 1,794 | 1,834 | 3,916,400 | 466,800 | 101% | ▲ | 7771 | 0 | 10 | 100% | 6% |
| 20251118 | 1,807 | 1,832 | 1,786 | 1,790 | 4,017,500 | 1,208,900 | 99% | ▼▼ | 7777 | 0 | 8 | 98% | 4% |
| 20251112 | 1,792 | 1,823 | 1,786 | 1,817 | 4,111,200 | 871,800 | 102% | ▲ | 1171 | 0 | 11 | 100% | 5% |
| 20251110 | 1,800 | 1,814 | 1,788 | 1,801 | 4,170,100 | -573,900 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 5% |
| 20251107 | 1,738 | 1,788 | 1,737 | 1,788 | 4,744,000 | -3,483,600 | 101% | ▲▲ | 8222 | 0 | 6 | 96% | 4% |
| 20251126 | 1,875 | 1,886 | 1,861 | 1,881 | 4,847,900 | -679,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251128 | 1,888 | 1,915 | 1,887 | 1,915 | 5,148,700 | 2,615,500 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251121 | 1,800 | 1,837 | 1,796 | 1,830 | 5,273,900 | 2,105,000 | 100% | ▲▲▲ | 7741 | 0 | 5 | 100% | 6% |
| 20251125 | 1,857 | 1,857 | 1,835 | 1,847 | 5,527,100 | 253,200 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20251205 | 1,969 | 1,972 | 1,920 | 1,937 | 5,624,400 | -2,712,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251204 | 1,860 | 1,963 | 1,855 | 1,957 | 8,337,200 | 5,384,400 | 104% | ▲ | 1771 | 10 | 1 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 5411 | Barclays Capital Securities Ltd | 3,845,821 | 1% | ▲ | 109,700 |
| 2025-11-19 | 5411 | MERRILL LYNCH INTERNATIONAL | 3,345,097 | 1% | ▼ | -80,372 |
| 2025-11-17 | 5411 | MERRILL LYNCH INTERNATIONAL | 3,286,769 | 1% | ▲ | 521,400 |
| 2025-12-03 | 5411 | Barclays Capital Securities Ltd | 3,857,721 | 1% | ▲ | 45,100 |
| 2025-11-20 | 5411 | Barclays Capital Securities Ltd | 3,812,621 | 1% | ▼ | -33,200 |
| 2025-11-20 | 5411 | MERRILL LYNCH INTERNATIONAL | 3,177,297 | 0% | ▼ | -167,800 |
| 2025-11-13 | 5411 | Barclays Capital Securities Ltd | 3,736,121 | 1% | ▼ | -275,957 |
| 2025-11-14 | 5411 | MERRILL LYNCH INTERNATIONAL | 2,765,369 | 0% | ▼ | -469,540 |
| 2025-11-18 | 5411 | MERRILL LYNCH INTERNATIONAL | 3,425,469 | 1% | ▲ | 138,700 |
| 2025-11-12 | 5411 | MERRILL LYNCH INTERNATIONAL | 3,234,909 | 1% | ▲ | |
| 2025-11-07 | 5411 | Barclays Capital Securities Ltd | 4,012,078 | 1% | ▲ | 321,539 |
| 2025-11-07 | 5411 | MERRILL LYNCH INTERNATIONAL | 2,873,608 | 0% | ▼ | -323,789 |
| 2025-12-04 | 5411 | Barclays Capital Securities Ltd | 3,165,267 | 0% | ▼ | -692,454 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7,378,800 | 752,900 | 6,353,100 | 601,600 | 1,025,700 | 151,300 |
| 2025-11-14 | 7,235,400 | 793,600 | 6,349,000 | 592,300 | 886,400 | 201,300 |
| 2025-11-21 | 7,110,600 | 730,800 | 6,256,700 | 564,500 | 853,900 | 166,300 |
| 2025-11-28 | 5,800,800 | 806,000 | 5,067,400 | 570,700 | 733,400 | 235,300 |