[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:2043億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,247 | 1,285 | 1,240 | 1,246 | 1,018,200 | -426,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20251027 | 1,229 | 1,258 | 1,225 | 1,244 | 975,900 | 16,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251028 | 1,258 | 1,280 | 1,239 | 1,239 | 1,444,900 | 469,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20251023 | 1,175 | 1,227 | 1,172 | 1,222 | 978,300 | 234,800 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251024 | 1,224 | 1,237 | 1,217 | 1,217 | 959,200 | -19,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20251009 | 1,171 | 1,184 | 1,162 | 1,183 | 645,700 | 52,600 | 101% | ▲▲▲▲▲ | 7711 | 0 | 12 | 98% | 6% |
| 20251022 | 1,170 | 1,180 | 1,166 | 1,175 | 743,500 | 173,000 | 100% | ▲▲▲ | 4111 | 0 | 4 | 99% | 5% |
| 20251008 | 1,170 | 1,188 | 1,167 | 1,175 | 593,100 | -250,800 | 100% | ▲▲▲▲ | 2222 | 0 | 13 | 97% | 5% |
| 20251021 | 1,157 | 1,180 | 1,157 | 1,174 | 570,500 | 63,000 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20251007 | 1,154 | 1,170 | 1,136 | 1,169 | 843,900 | -330,200 | 101% | ▲▲▲ | 2882 | 0 | 12 | 96% | 5% |
| 20251006 | 1,163 | 1,169 | 1,144 | 1,157 | 1,174,100 | 511,900 | 102% | ▲▲ | 1111 | 40 | 13 | 95% | 3% |
| 20250930 | 1,146 | 1,159 | 1,141 | 1,154 | 783,000 | 264,100 | 100% | ▲ | 7771 | 0 | 17 | 95% | 0% |
| 20251020 | 1,156 | 1,160 | 1,147 | 1,151 | 507,500 | 214,400 | 102% | ▲ | 1111 | 0 | 4 | 97% | 3% |
| 20251016 | 1,141 | 1,153 | 1,136 | 1,150 | 413,400 | -191,300 | 102% | ▲▲ | 2222 | 0 | 6 | 96% | 3% |
| 20251010 | 1,164 | 1,171 | 1,148 | 1,150 | 649,600 | 3,900 | 97% | ▼ | 7777 | 0 | 11 | 96% | 3% |
| 20250929 | 1,166 | 1,173 | 1,146 | 1,149 | 518,900 | -242,900 | 97% | ▼ | 8888 | 0 | 20 | 93% | 0% |
| 20251003 | 1,120 | 1,150 | 1,115 | 1,138 | 662,200 | 177,800 | 102% | ▲ | 1771 | 0 | 5 | 94% | 2% |
| 20251015 | 1,129 | 1,136 | 1,111 | 1,131 | 604,700 | -424,200 | 101% | ▲ | 8882 | 0 | 7 | 95% | 1% |
| 20251017 | 1,140 | 1,147 | 1,127 | 1,127 | 293,100 | -120,300 | 98% | ▼ | 8888 | 0 | 5 | 94% | 1% |
| 20251001 | 1,139 | 1,143 | 1,118 | 1,126 | 925,200 | 142,200 | 98% | ▼ | 7777 | 0 | 16 | 93% | 0% |
| 20251014 | 1,130 | 1,142 | 1,115 | 1,121 | 1,028,900 | 379,300 | 98% | ▼▼ | 7777 | 0 | 8 | 94% | 0% |
| 20251002 | 1,124 | 1,135 | 1,117 | 1,119 | 484,400 | -440,800 | 99% | ▼▼ | 8888 | 0 | 6 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,939,000 | 284,800 | 2,502,800 | 166,300 | 436,200 | 118,500 |
| 2025-10-10 | 2,953,400 | 274,600 | 2,514,100 | 166,400 | 439,300 | 108,200 |
| 2025-10-17 | 2,955,600 | 272,400 | 2,514,400 | 165,600 | 441,200 | 106,800 |
| 2025-10-24 | 2,892,800 | 293,000 | 2,490,400 | 171,200 | 402,400 | 121,800 |
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） |