[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:1927億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,218 | 1,222 | 1,205 | 1,216 | 730,700 | 48,900 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250910 | 1,203 | 1,210 | 1,199 | 1,210 | 364,700 | -198,800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250909 | 1,221 | 1,229 | 1,202 | 1,204 | 563,500 | -167,200 | 99% | ▼ | 2828 | 0 | 0 | 94% | 2% |
| 20250918 | 1,171 | 1,196 | 1,165 | 1,195 | 985,800 | 380,000 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20250911 | 1,210 | 1,210 | 1,183 | 1,194 | 524,500 | 159,800 | 99% | ▼ | 4717 | 51 | 0 | 93% | 1% |
| 20250922 | 1,161 | 1,198 | 1,157 | 1,192 | 483,900 | -518,200 | 102% | ▲ | 2882 | 0 | 0 | 93% | 2% |
| 20250912 | 1,182 | 1,199 | 1,176 | 1,190 | 894,800 | 370,300 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250924 | 1,185 | 1,197 | 1,178 | 1,189 | 688,500 | 204,600 | 100% | ▼ | 7117 | 0 | 0 | 95% | 2% |
| 20250916 | 1,188 | 1,200 | 1,181 | 1,189 | 377,400 | -517,400 | 100% | ▼▼▼ | 2228 | 24 | 0 | 93% | 0% |
| 20250926 | 1,176 | 1,190 | 1,169 | 1,188 | 761,800 | 220,400 | 102% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20250917 | 1,174 | 1,189 | 1,170 | 1,177 | 605,800 | 228,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251008 | 1,170 | 1,188 | 1,167 | 1,175 | 593,100 | -250,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251007 | 1,154 | 1,170 | 1,136 | 1,169 | 843,900 | -330,200 | 101% | ▲▲▲ | 2882 | 0 | 0 | 96% | 5% |
| 20250925 | 1,200 | 1,208 | 1,166 | 1,166 | 541,400 | -147,100 | 98% | ▼▼ | 2828 | 0 | 0 | 93% | 0% |
| 20250919 | 1,194 | 1,194 | 1,160 | 1,165 | 1,002,100 | 16,300 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251006 | 1,163 | 1,169 | 1,144 | 1,157 | 1,174,100 | 511,900 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250930 | 1,146 | 1,159 | 1,141 | 1,154 | 783,000 | 264,100 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20250929 | 1,166 | 1,173 | 1,146 | 1,149 | 518,900 | -242,900 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 1,120 | 1,150 | 1,115 | 1,138 | 662,200 | 177,800 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20251001 | 1,139 | 1,143 | 1,118 | 1,126 | 925,200 | 142,200 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 1,124 | 1,135 | 1,117 | 1,119 | 484,400 | -440,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 6632 | モルガン・スタンレーMUFG証券株式会社 | 300,627 | 0% | ▼ | -570,412 |
| 2025-09-30 | 6632 | Barclays Capital Securities Ltd | 1,027,800 | 1% | ▲ | 106,100 |
| 2025-09-29 | 6632 | Barclays Capital Securities Ltd | 921,700 | 1% | ▲ | |
| 2025-10-02 | 6632 | Barclays Capital Securities Ltd | 650,400 | 0% | ▼ | -377,400 |
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 | 2,983,900 | 312,300 | 2,505,300 | 175,900 | 478,600 | 136,400 |
| 2025-09-19 | 2,974,700 | 296,000 | 2,509,700 | 176,000 | 465,000 | 120,000 |
| 2025-09-26 | 2,942,600 | 288,400 | 2,520,900 | 167,300 | 421,700 | 121,100 |
| 2025-10-03 | 2,939,000 | 284,800 | 2,502,800 | 166,300 | 436,200 | 118,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |