[6632]ＪＶＣケンウ:【家電】ビクターとケンウッドが統合自動車関連など3事業が軸
Yahoo! 【プライム/16電気機器】 売上高:3703080 当期純利益:202760 総資産:3133360 時価:1982億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,202 | 1,202 | 1,167 | 1,173 | 979,100 | 45,900 | 99% | ▼ | 1117 | 51 | 0 | 82% | 4% |
| 20251201 | 1,144 | 1,160 | 1,117 | 1,117 | 1,244,500 | 265,400 | 95% | ▼▼ | 7777 | 0 | 10 | 78% | 0% |
| 20251202 | 1,123 | 1,127 | 1,085 | 1,088 | 1,683,600 | 439,100 | 97% | ▼▼▼ | 7777 | 24 | 5 | 76% | 0% |
| 20251203 | 1,095 | 1,114 | 1,086 | 1,107 | 752,200 | -931,400 | 102% | ▲ | 8282 | 0 | 4 | 77% | 2% |
| 20251204 | 1,113 | 1,125 | 1,099 | 1,125 | 1,071,200 | 319,000 | 102% | ▲▲ | 1111 | 40 | 3 | 78% | 3% |
| 20251205 | 1,126 | 1,160 | 1,125 | 1,147 | 975,200 | -96,000 | 102% | ▲▲▲ | 2222 | 0 | 2 | 80% | 5% |
| 20251208 | 1,162 | 1,186 | 1,153 | 1,183 | 841,800 | -133,400 | 103% | ▲▲▲▲ | 2222 | 51 | 0 | 82% | 9% |
| 20251209 | 1,183 | 1,184 | 1,161 | 1,162 | 852,600 | 10,800 | 98% | ▼ | 7117 | 51 | 0 | 81% | 7% |
| 20251210 | 1,170 | 1,193 | 1,169 | 1,175 | 747,200 | -105,400 | 101% | ▲ | 2282 | 0 | 0 | 82% | 8% |
| 20251211 | 1,200 | 1,202 | 1,171 | 1,175 | 603,900 | -143,300 | 100% | -- | 2225 | 51 | 0 | 83% | 8% |
| 20251212 | 1,190 | 1,222 | 1,186 | 1,203 | 1,263,700 | 659,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 11% |
| 20251215 | 1,201 | 1,211 | 1,195 | 1,207 | 624,400 | -639,300 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 11% |
| 20251216 | 1,201 | 1,202 | 1,178 | 1,195 | 673,400 | 49,000 | 99% | ▼ | 7747 | 0 | 0 | 99% | 10% |
| 20251217 | 1,187 | 1,194 | 1,172 | 1,179 | 523,600 | -149,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251218 | 1,174 | 1,177 | 1,154 | 1,167 | 553,900 | 30,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 7% |
| 20251219 | 1,180 | 1,184 | 1,157 | 1,165 | 728,300 | 174,400 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 97% | 7% |
| 20251222 | 1,184 | 1,202 | 1,172 | 1,191 | 619,500 | -108,800 | 102% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251223 | 1,189 | 1,199 | 1,179 | 1,191 | 567,300 | -52,200 | 100% | -- | 8225 | 0 | 0 | 99% | 10% |
| 20251224 | 1,191 | 1,197 | 1,178 | 1,189 | 475,000 | -92,300 | 100% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20251225 | 1,178 | 1,191 | 1,177 | 1,191 | 324,100 | -150,900 | 100% | ▲ | 8882 | 51 | 0 | 99% | 10% |
| 20251226 | 1,195 | 1,202 | 1,186 | 1,195 | 666,200 | 342,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251229 | 1,195 | 1,211 | 1,192 | 1,209 | 576,500 | -89,700 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2,947,300 | 139,500 | 2,559,900 | 106,800 | 387,400 | 32,700 |
| 2025-12-12 | 2,973,100 | 159,300 | 2,575,500 | 113,300 | 397,600 | 46,000 |
| 2025-12-05 | 3,050,500 | 154,600 | 2,598,200 | 112,200 | 452,300 | 42,400 |
| 2025-11-28 | 3,056,100 | 139,200 | 2,585,200 | 104,400 | 470,900 | 34,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-19 11:11 | S100XB8O | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-11-21 10:34 | S100X5UF | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-04 10:40 | S100WFLI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-06-02 16:46 | S100VU3H | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-05-08 15:09 | S100TD0W | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |