[6473]ジェイテクト:【ベアリング】ベアリング大手、ステアリング、工作機械にも強み
Yahoo! 【プライム/15機械】 売上高:18843970 当期純利益:137130 総資産:15653900 時価:4839億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,561 | 1,569 | 1,534 | 1,566 | 1,652,400 | 554,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250926 | 1,530 | 1,545 | 1,520 | 1,532 | 1,347,400 | 50,000 | 100% | ▲ | 1741 | 0 | 0 | 99% | 7% |
| 20251024 | 1,496 | 1,532 | 1,491 | 1,532 | 1,097,500 | -322,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251028 | 1,557 | 1,557 | 1,516 | 1,519 | 1,077,400 | -575,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251022 | 1,482 | 1,505 | 1,476 | 1,505 | 1,469,900 | 346,300 | 102% | ▲▲▲ | 1111 | 40 | 4 | 98% | 7% |
| 20251007 | 1,500 | 1,515 | 1,493 | 1,500 | 1,192,800 | -417,800 | 101% | ▲▲▲▲ | 8282 | 51 | 0 | 97% | 4% |
| 20251023 | 1,499 | 1,502 | 1,483 | 1,499 | 1,419,900 | -50,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20251006 | 1,501 | 1,518 | 1,484 | 1,492 | 1,610,600 | 704,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251009 | 1,474 | 1,489 | 1,472 | 1,487 | 1,054,400 | 77,400 | 101% | ▲ | 7171 | 0 | 12 | 97% | 3% |
| 20250929 | 1,500 | 1,511 | 1,477 | 1,481 | 1,454,800 | 107,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251008 | 1,499 | 1,503 | 1,468 | 1,472 | 977,000 | -215,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250930 | 1,467 | 1,482 | 1,462 | 1,471 | 1,821,500 | 366,700 | 99% | ▼▼ | 7777 | 0 | 19 | 95% | 2% |
| 20251021 | 1,479 | 1,484 | 1,469 | 1,470 | 1,123,600 | 311,000 | 101% | ▲▲ | 1111 | 40 | 5 | 96% | 5% |
| 20251003 | 1,441 | 1,470 | 1,440 | 1,463 | 905,800 | -310,000 | 101% | ▲▲ | 2282 | 0 | 15 | 95% | 1% |
| 20251020 | 1,458 | 1,462 | 1,438 | 1,462 | 812,600 | -27,800 | 102% | ▲ | 2222 | 0 | 5 | 95% | 4% |
| 20251002 | 1,446 | 1,463 | 1,436 | 1,455 | 1,215,800 | -25,800 | 101% | ▲ | 2282 | 0 | 16 | 94% | 1% |
| 20251010 | 1,485 | 1,487 | 1,447 | 1,447 | 1,594,000 | 539,600 | 97% | ▼ | 7717 | 0 | 11 | 94% | 0% |
| 20251001 | 1,454 | 1,455 | 1,425 | 1,443 | 1,241,600 | -579,900 | 98% | ▼▼▼ | 8888 | 24 | 17 | 94% | 0% |
| 20251016 | 1,434 | 1,443 | 1,423 | 1,438 | 1,029,500 | -152,700 | 100% | ▲▲ | 2222 | 0 | 7 | 93% | 2% |
| 20251015 | 1,419 | 1,434 | 1,403 | 1,434 | 1,182,200 | -561,600 | 102% | ▲ | 2222 | 0 | 6 | 93% | 2% |
| 20251017 | 1,408 | 1,433 | 1,407 | 1,428 | 840,400 | -189,100 | 99% | ▼ | 8888 | 0 | 4 | 93% | 2% |
| 20251014 | 1,411 | 1,434 | 1,392 | 1,403 | 1,743,800 | 149,800 | 97% | ▼▼ | 7777 | 0 | 7 | 91% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 226,800 | 243,000 | 75,500 | 96,100 | 151,300 | 146,900 |
| 2025-10-03 | 241,600 | 210,000 | 69,500 | 97,500 | 172,100 | 112,500 |
| 2025-10-10 | 244,900 | 187,400 | 67,900 | 98,200 | 177,000 | 89,200 |
| 2025-10-17 | 247,700 | 184,700 | 68,400 | 97,900 | 179,300 | 86,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-15 15:35 | S100SY7O | 株式会社デンソー | 変更報告書 |
| 2024-10-07 10:20 | S100UHKB | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-22 10:15 | S100UK6W | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-20 13:51 | S100V9FZ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 11:36 | S100VJPJ | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-09-19 10:31 | S100WPFH | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-17 12:15 | S100WVUH | 野村證券株式会社 | 変更報告書（特例対象株券等） |