[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:4779億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,529 | 1,544 | 1,514 | 1,541 | 798,100 | -149,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250926 | 1,530 | 1,545 | 1,520 | 1,532 | 1,347,400 | 50,000 | 100% | ▲ | 1741 | 0 | 0 | 99% | 7% |
| 20250922 | 1,514 | 1,539 | 1,513 | 1,532 | 1,153,400 | -513,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250908 | 1,530 | 1,549 | 1,514 | 1,531 | 1,250,600 | -270,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250924 | 1,560 | 1,562 | 1,522 | 1,531 | 1,546,500 | 393,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250916 | 1,520 | 1,538 | 1,517 | 1,531 | 1,127,000 | -238,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250909 | 1,531 | 1,537 | 1,517 | 1,530 | 1,313,200 | 62,600 | 100% | ▼ | 7117 | 0 | 0 | 100% | 11% |
| 20250911 | 1,525 | 1,532 | 1,508 | 1,528 | 1,025,000 | -147,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250925 | 1,530 | 1,540 | 1,524 | 1,527 | 1,297,400 | -249,100 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 7% |
| 20250910 | 1,531 | 1,542 | 1,514 | 1,527 | 1,172,300 | -140,900 | 100% | ▼▼ | 2858 | 0 | 0 | 100% | 11% |
| 20250917 | 1,518 | 1,529 | 1,507 | 1,524 | 947,700 | -179,300 | 100% | ▼ | 8888 | 51 | 0 | 100% | 8% |
| 20250919 | 1,545 | 1,554 | 1,514 | 1,515 | 1,666,900 | 868,800 | 98% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250912 | 1,532 | 1,537 | 1,510 | 1,513 | 1,365,200 | 340,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251007 | 1,500 | 1,515 | 1,493 | 1,500 | 1,192,800 | -417,800 | 101% | ▲▲▲▲ | 8282 | 51 | 0 | 97% | 4% |
| 20251006 | 1,501 | 1,518 | 1,484 | 1,492 | 1,610,600 | 704,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250929 | 1,500 | 1,511 | 1,477 | 1,481 | 1,454,800 | 107,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250930 | 1,467 | 1,482 | 1,462 | 1,471 | 1,821,500 | 366,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251003 | 1,441 | 1,470 | 1,440 | 1,463 | 905,800 | -310,000 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251002 | 1,446 | 1,463 | 1,436 | 1,455 | 1,215,800 | -25,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251001 | 1,454 | 1,455 | 1,425 | 1,443 | 1,241,600 | -579,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 300,600 | 209,100 | 80,400 | 97,700 | 220,200 | 111,400 |
| 2025-09-19 | 253,600 | 204,600 | 78,900 | 95,600 | 174,700 | 109,000 |
| 2025-09-26 | 226,800 | 243,000 | 75,500 | 96,100 | 151,300 | 146,900 |
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） |