[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/電気機器】 売上高:3703080 当期純利益:202760 総資産:3133360 時価:2013億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,200 | 1,201 | 1,175 | 1,201 | 1,470,500 | 485,300 | 99% | ▼▼▼ | 7777 | 24 | 8 | 95% | 9% |
| 20250729 | 1,188 | 1,208 | 1,181 | 1,201 | 756,800 | -713,700 | 100% | -- | 2285 | 0 | 7 | 95% | 9% |
| 20250730 | 1,197 | 1,205 | 1,181 | 1,199 | 707,800 | -49,000 | 100% | ▼ | 8528 | 0 | 6 | 95% | 8% |
| 20250731 | 1,204 | 1,208 | 1,190 | 1,192 | 778,000 | 70,200 | 99% | ▼▼ | 1117 | 0 | 5 | 95% | 8% |
| 20250801 | 1,201 | 1,210 | 1,181 | 1,185 | 1,071,900 | 293,900 | 99% | ▼▼▼ | 1777 | 24 | 4 | 94% | 7% |
| 20250804 | 1,100 | 1,246 | 1,100 | 1,205 | 3,605,200 | 2,533,300 | 102% | ▲ | 1771 | 22 | 1 | 96% | 9% |
| 20250805 | 1,202 | 1,218 | 1,178 | 1,178 | 1,274,700 | -2,330,500 | 98% | ▼ | 8228 | 0 | 2 | 94% | 6% |
| 20250806 | 1,268 | 1,290 | 1,241 | 1,282 | 2,559,000 | 1,284,300 | 109% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250807 | 1,308 | 1,332 | 1,276 | 1,291 | 1,832,800 | -726,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250808 | 1,290 | 1,311 | 1,281 | 1,285 | 1,450,800 | -382,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 16% |
| 20250812 | 1,296 | 1,308 | 1,276 | 1,279 | 1,059,600 | -391,200 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 16% |
| 20250813 | 1,276 | 1,283 | 1,255 | 1,269 | 877,700 | -181,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 15% |
| 20250814 | 1,258 | 1,263 | 1,243 | 1,248 | 850,800 | -26,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 13% |
| 20250815 | 1,218 | 1,266 | 1,203 | 1,261 | 978,600 | 127,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 14% |
| 20250818 | 1,247 | 1,261 | 1,243 | 1,247 | 692,700 | -285,900 | 99% | ▼ | 8228 | 51 | 0 | 97% | 13% |
| 20250819 | 1,236 | 1,269 | 1,232 | 1,265 | 843,300 | 150,600 | 101% | ▲ | 1771 | 0 | 0 | 98% | 14% |
| 20250820 | 1,245 | 1,262 | 1,222 | 1,224 | 784,000 | -59,300 | 97% | ▼ | 8828 | 51 | 0 | 95% | 4% |
| 20250821 | 1,220 | 1,236 | 1,211 | 1,228 | 606,100 | -177,900 | 100% | ▲ | 8882 | 51 | 0 | 95% | 4% |
| 20250822 | 1,230 | 1,270 | 1,230 | 1,266 | 846,800 | 240,700 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250825 | 1,308 | 1,328 | 1,277 | 1,279 | 1,346,600 | 499,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20250826 | 1,270 | 1,273 | 1,228 | 1,233 | 1,377,400 | 30,800 | 96% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250827 | 1,221 | 1,234 | 1,214 | 1,228 | 637,600 | -739,800 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 6632 | UBS AG | 710,585 | 0% | ▼ | -130,300 |
| 2025-08-20 | 6632 | UBS AG | 840,885 | 1% | ▲ | |
| 2025-08-13 | 6632 | GOLDMAN SACHS INTERNATIONAL | 790,201 | 0% | ▼ | -67,386 |
| 2025-08-07 | 6632 | GOLDMAN SACHS INTERNATIONAL | 857,587 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,964,000 | 385,300 | 2,460,800 | 197,100 | 503,200 | 188,200 |
| 2025-08-15 | 2,967,500 | 402,900 | 2,474,300 | 201,400 | 493,200 | 201,500 |
| 2025-08-08 | 2,970,500 | 441,600 | 2,442,800 | 203,600 | 527,700 | 238,000 |
| 2025-08-01 | 3,224,900 | 401,700 | 2,443,900 | 190,900 | 781,000 | 210,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |