[7172]ＪＩＡ:【航空機リース】海運コンテナのリースや太陽光発電、M＆Ａの仲介も
Yahoo! 【プライム/証券･商品先物取引業】 売上高:311290 当期純利益:80550 総資産:2449060 時価:1182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,865 | 1,912 | 1,862 | 1,908 | 538,200 | 142,700 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 8% |
| 20250801 | 1,780 | 1,850 | 1,777 | 1,825 | 514,700 | 223,400 | 99% | ▼ | 7777 | 0 | 6 | 99% | 11% |
| 20250819 | 1,904 | 1,958 | 1,893 | 1,925 | 409,400 | 115,000 | 102% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20250807 | 1,817 | 1,869 | 1,812 | 1,862 | 395,500 | 196,300 | 103% | ▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250804 | 1,759 | 1,804 | 1,752 | 1,804 | 345,800 | -168,900 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 10% |
| 20250730 | 1,814 | 1,821 | 1,791 | 1,808 | 330,500 | 8,600 | 101% | ▲ | 1111 | 0 | 8 | 98% | 10% |
| 20250812 | 1,923 | 1,934 | 1,881 | 1,896 | 324,100 | -214,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250729 | 1,810 | 1,810 | 1,759 | 1,789 | 321,900 | 147,500 | 98% | ▼▼ | 7777 | 0 | 9 | 97% | 9% |
| 20250818 | 1,905 | 1,921 | 1,893 | 1,896 | 294,400 | 73,100 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250731 | 1,819 | 1,854 | 1,818 | 1,842 | 291,300 | -39,200 | 102% | ▲▲ | 2222 | 0 | 13 | 100% | 12% |
| 20250821 | 1,924 | 1,943 | 1,901 | 1,937 | 252,100 | 71,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250813 | 1,896 | 1,914 | 1,875 | 1,900 | 226,800 | -97,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250825 | 1,950 | 1,978 | 1,947 | 1,965 | 221,900 | 41,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250815 | 1,901 | 1,919 | 1,885 | 1,903 | 221,300 | 20,300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 6% |
| 20250827 | 1,960 | 1,967 | 1,938 | 1,939 | 209,700 | 13,500 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250814 | 1,888 | 1,923 | 1,872 | 1,905 | 201,000 | -25,800 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 7% |
| 20250806 | 1,816 | 1,826 | 1,799 | 1,814 | 199,200 | 13,400 | 100% | -- | 1114 | 0 | 3 | 98% | 4% |
| 20250826 | 1,956 | 1,961 | 1,932 | 1,954 | 196,200 | -25,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250805 | 1,808 | 1,824 | 1,797 | 1,814 | 185,800 | -160,000 | 101% | ▲ | 2222 | 0 | 4 | 98% | 9% |
| 20250822 | 1,949 | 1,951 | 1,921 | 1,940 | 180,800 | -71,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250820 | 1,920 | 1,920 | 1,891 | 1,915 | 180,600 | -228,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20250728 | 1,841 | 1,853 | 1,813 | 1,817 | 174,400 | 31,800 | 99% | ▼ | 1417 | 0 | 18 | 99% | 10% |
| 20250828 | 1,927 | 1,953 | 1,915 | 1,937 | 145,200 | -64,500 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,169,300 | 30,700 | 765,900 | 1,600 | 403,400 | 29,100 |
| 2025-08-08 | 1,123,800 | 22,400 | 762,700 | 1,100 | 361,100 | 21,300 |
| 2025-08-15 | 1,211,800 | 22,000 | 840,400 | 1,100 | 371,400 | 20,900 |
| 2025-08-22 | 1,189,600 | 24,600 | 829,800 | 900 | 359,800 | 23,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-29 12:31 | S100SOQC | 白岩 直人 | 変更報告書 |
| 2024-03-11 17:01 | S100T17O | 白岩 直人 | 大量保有報告書 |
| 2024-03-12 16:57 | S100T1DV | 白岩 直人 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-12 16:58 | S100T1EA | 白岩 直人 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-21 15:04 | S100T37N | 白岩 直人 | 変更報告書 |
| 2024-03-26 15:02 | S100T3X9 | 白岩 直人 | 変更報告書 |
| 2024-07-04 15:00 | S100TZ6D | 白岩 直人 | 変更報告書 |
| 2025-02-26 17:05 | S100VAT3 | 白岩 直人 | 変更報告書 |