[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/鉄鋼】 売上高:48596470 当期純利益:918670 総資産:56476400 時価:12277億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,837 | 1,840 | 1,818 | 1,818 | 2,290,200 | -831,700 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 8% |
| 20250910 | 1,927 | 1,932 | 1,912 | 1,925 | 2,383,500 | -2,105,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250826 | 1,850 | 1,851 | 1,819 | 1,835 | 3,121,900 | -112,800 | 99% | ▼ | 8828 | 0 | 9 | 99% | 9% |
| 20250909 | 1,971 | 1,972 | 1,923 | 1,927 | 4,488,900 | -1,582,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250911 | 1,925 | 1,930 | 1,912 | 1,925 | 2,193,600 | -189,900 | 100% | -- | 8585 | 0 | 0 | 97% | 8% |
| 20250822 | 1,843 | 1,848 | 1,818 | 1,829 | 3,021,200 | -1,766,100 | 99% | ▼ | 8228 | 0 | 11 | 99% | 8% |
| 20250828 | 1,823 | 1,834 | 1,815 | 1,833 | 3,537,300 | 1,247,100 | 101% | ▲ | 7771 | 0 | 6 | 99% | 9% |
| 20250912 | 1,923 | 1,930 | 1,911 | 1,920 | 2,904,800 | 711,200 | 100% | ▼ | 4777 | 51 | 0 | 97% | 7% |
| 20250904 | 1,898 | 1,930 | 1,886 | 1,922 | 4,049,000 | -1,081,700 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 10% |
| 20250815 | 1,778 | 1,799 | 1,774 | 1,799 | 2,234,300 | -629,600 | 101% | ▲ | 2582 | 51 | 12 | 97% | 7% |
| 20250820 | 1,822 | 1,839 | 1,804 | 1,811 | 2,718,900 | -1,305,700 | 100% | ▼ | 2228 | 51 | 12 | 98% | 7% |
| 20250902 | 1,874 | 1,896 | 1,866 | 1,896 | 3,938,900 | -821,300 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250821 | 1,820 | 1,857 | 1,810 | 1,843 | 4,787,300 | 2,068,400 | 102% | ▲ | 1171 | 0 | 11 | 100% | 9% |
| 20250825 | 1,843 | 1,861 | 1,841 | 1,850 | 3,234,700 | 213,500 | 101% | ▲ | 1141 | 0 | 10 | 100% | 10% |
| 20250818 | 1,794 | 1,801 | 1,783 | 1,788 | 2,478,100 | 243,800 | 99% | ▼ | 1117 | 51 | 12 | 97% | 6% |
| 20250905 | 1,940 | 1,962 | 1,934 | 1,952 | 4,836,700 | 787,700 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250908 | 1,969 | 1,977 | 1,955 | 1,975 | 6,071,100 | 1,234,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250903 | 1,900 | 1,922 | 1,898 | 1,898 | 5,130,700 | 1,191,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250901 | 1,856 | 1,868 | 1,834 | 1,868 | 4,760,200 | 371,000 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20250829 | 1,845 | 1,855 | 1,833 | 1,839 | 4,389,200 | 851,900 | 100% | ▲▲ | 1111 | 40 | 6 | 99% | 9% |
| 20250819 | 1,795 | 1,826 | 1,795 | 1,813 | 4,024,600 | 1,546,500 | 101% | ▲ | 1111 | 0 | 11 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5411 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,747,076 | 0% | ▼ | -1,636,200 |
| 2025-08-19 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 3,247,504 | 1% | ▲ | |
| 2025-08-19 | 5411 | Barclays Capital Securities Ltd | 6,253,639 | 1% | ▼ | -233,000 |
| 2025-08-20 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 3,192,604 | 0% | ▼ | -54,900 |
| 2025-08-21 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 3,342,304 | 1% | ▲ | 149,700 |
| 2025-08-22 | 5411 | BNP Paribas Financial Markets SNC | 4,162,287 | 1% | ▲ | |
| 2025-08-26 | 5411 | BNP Paribas Financial Markets SNC | 3,063,187 | 0% | ▼ | -1,099,100 |
| 2025-08-28 | 5411 | Barclays Capital Securities Ltd | 5,754,039 | 1% | ▼ | -499,600 |
| 2025-08-28 | 5411 | Nomura International plc | 5,724,213 | 1% | ▲ | |
| 2025-09-01 | 5411 | モルガン・スタンレーMUFG証券株式会社 | 3,951,140 | 1% | ▲ | 608,836 |
| 2025-09-10 | 5411 | Nomura International plc | 5,787,596 | 1% | ▲ | 63,383 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6,916,300 | 941,200 | 5,977,200 | 617,800 | 939,100 | 323,400 |
| 2025-08-22 | 6,792,800 | 957,500 | 5,976,300 | 623,400 | 816,500 | 334,100 |
| 2025-08-29 | 6,647,100 | 1,012,900 | 5,871,500 | 644,200 | 775,600 | 368,700 |
| 2025-09-05 | 5,948,300 | 899,200 | 5,208,100 | 524,400 | 740,200 | 374,800 |