[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:12558億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,875 | 1,887 | 1,859 | 1,877 | 2,952,800 | -3,100 | 99% | ▼▼▼ | 8888 | 24 | 8 | 98% | 9% |
| 20251127 | 1,883 | 1,891 | 1,874 | 1,887 | 2,533,200 | -2,314,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 10% |
| 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% |
| 20251128 | 1,888 | 1,915 | 1,887 | 1,915 | 5,148,700 | 2,615,500 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 11% |
| 20251209 | 1,948 | 1,958 | 1,913 | 1,922 | 4,263,000 | 1,353,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20251205 | 1,969 | 1,972 | 1,920 | 1,937 | 5,624,400 | -2,712,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251222 | 1,956 | 1,958 | 1,941 | 1,943 | 4,865,900 | -1,474,800 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251219 | 1,949 | 1,953 | 1,924 | 1,945 | 6,340,700 | 2,938,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251211 | 1,959 | 1,976 | 1,941 | 1,946 | 2,767,100 | -406,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251210 | 1,940 | 1,948 | 1,920 | 1,947 | 3,173,800 | -1,089,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20251223 | 1,947 | 1,956 | 1,943 | 1,951 | 4,096,500 | -769,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251208 | 1,946 | 1,960 | 1,925 | 1,956 | 2,909,100 | -2,715,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251204 | 1,860 | 1,963 | 1,855 | 1,957 | 8,337,200 | 5,384,400 | 104% | ▲ | 1771 | 10 | 1 | 100% | 11% |
| 20251217 | 1,956 | 1,960 | 1,934 | 1,960 | 4,191,500 | 325,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 9% |
| 20251224 | 1,950 | 1,970 | 1,945 | 1,962 | 4,496,000 | 399,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251225 | 1,971 | 1,971 | 1,956 | 1,963 | 1,564,800 | -2,931,200 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20251226 | 1,971 | 1,976 | 1,958 | 1,964 | 6,397,500 | 4,832,700 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 98% | 5% |
| 20251218 | 1,966 | 1,973 | 1,949 | 1,967 | 3,402,600 | -788,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251216 | 1,991 | 2,003 | 1,964 | 1,977 | 3,866,100 | -446,200 | 99% | ▼▼ | 2888 | 0 | 0 | 99% | 10% |
| 20251215 | 2,000 | 2,002 | 1,972 | 1,991 | 4,312,300 | -6,042,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20251212 | 1,975 | 2,000 | 1,959 | 1,997 | 10,354,900 | 7,587,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 5411 | Barclays Capital Securities Ltd | 3,857,721 | 1% | ▲ | 45,100 |
| 2025-12-05 | 5411 | Barclays Capital Securities Ltd | 3,481,721 | 1% | ▲ | 316,454 |
| 2025-12-19 | 5411 | Caisse de dépôt et placement du Québec | 3,173,615 | 0% | ▼ | -25,400 |
| 2025-12-10 | 5411 | Barclays Capital Securities Ltd | 3,953,621 | 1% | ▲ | 471,900 |
| 2025-12-10 | 5411 | Caisse de dépôt et placement du Québec | 3,199,015 | 1% | ▲ | |
| 2025-12-04 | 5411 | Barclays Capital Securities Ltd | 3,165,267 | 0% | ▼ | -692,454 |
| 2025-12-15 | 5411 | Barclays Capital Securities Ltd | 3,896,521 | 1% | ▲ | 150,279 |
| 2025-12-12 | 5411 | Barclays Capital Securities Ltd | 3,746,242 | 1% | ▼ | -207,379 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 5,800,800 | 806,000 | 5,067,400 | 570,700 | 733,400 | 235,300 |
| 2025-12-05 | 6,621,300 | 833,300 | 5,977,300 | 584,300 | 644,000 | 249,000 |
| 2025-12-12 | 5,959,600 | 902,700 | 5,299,300 | 601,000 | 660,300 | 301,700 |
| 2025-12-19 | 7,782,900 | 791,500 | 7,090,800 | 581,300 | 692,100 | 210,200 |