[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:1219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 1,851 | 1,871 | 1,844 | 1,864 | 156,600 | -65,900 | 100% | ▲ | 8882 | 0 | 4 | 95% | 0% |
| 20250905 | 1,855 | 1,900 | 1,854 | 1,892 | 208,900 | 52,300 | 102% | ▲▲ | 1111 | 40 | 3 | 96% | 2% |
| 20250903 | 1,872 | 1,882 | 1,852 | 1,855 | 222,500 | -41,800 | 99% | ▼ | 8228 | 0 | 5 | 94% | 2% |
| 20250901 | 1,890 | 1,899 | 1,849 | 1,855 | 416,800 | 74,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 7 | 94% | 3% |
| 20250902 | 1,856 | 1,888 | 1,850 | 1,872 | 264,300 | -152,500 | 101% | ▲ | 8282 | 0 | 6 | 95% | 3% |
| 20250908 | 1,908 | 1,931 | 1,902 | 1,930 | 172,200 | -36,700 | 102% | ▲▲▲ | 2222 | 0 | 2 | 98% | 4% |
| 20250829 | 1,930 | 1,930 | 1,891 | 1,902 | 342,500 | 197,300 | 98% | ▼▼▼▼ | 7717 | 24 | 8 | 97% | 5% |
| 20250818 | 1,905 | 1,921 | 1,893 | 1,896 | 294,400 | 73,100 | 100% | ▼▼ | 1117 | 0 | 17 | 99% | 6% |
| 20250820 | 1,920 | 1,920 | 1,891 | 1,915 | 180,600 | -228,800 | 99% | ▼ | 8828 | 0 | 15 | 99% | 7% |
| 20250827 | 1,960 | 1,967 | 1,938 | 1,939 | 209,700 | 13,500 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250828 | 1,927 | 1,953 | 1,915 | 1,937 | 145,200 | -64,500 | 100% | ▼▼▼ | 8888 | 51 | 9 | 99% | 7% |
| 20250917 | 2,036 | 2,036 | 1,994 | 1,998 | 298,000 | 81,800 | 99% | ▼ | 7417 | 0 | 0 | 98% | 8% |
| 20250911 | 2,030 | 2,033 | 1,971 | 2,000 | 390,700 | 99,200 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 8% |
| 20250910 | 2,012 | 2,020 | 1,986 | 2,009 | 291,500 | -340,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250822 | 1,949 | 1,951 | 1,921 | 1,940 | 180,800 | -71,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250821 | 1,924 | 1,943 | 1,901 | 1,937 | 252,100 | 71,500 | 101% | ▲ | 1111 | 0 | 14 | 100% | 8% |
| 20250819 | 1,904 | 1,958 | 1,893 | 1,925 | 409,400 | 115,000 | 102% | ▲ | 1471 | 0 | 16 | 100% | 8% |
| 20250826 | 1,956 | 1,961 | 1,932 | 1,954 | 196,200 | -25,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250909 | 1,941 | 2,040 | 1,937 | 2,030 | 632,100 | 459,900 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250912 | 2,010 | 2,050 | 1,991 | 2,016 | 307,800 | -82,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250916 | 2,010 | 2,037 | 1,994 | 2,027 | 216,200 | -91,600 | 101% | ▲▲ | 8252 | 0 | 0 | 100% | 9% |
| 20250825 | 1,950 | 1,978 | 1,947 | 1,965 | 221,900 | 41,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,189,600 | 24,600 | 829,800 | 900 | 359,800 | 23,700 |
| 2025-08-29 | 1,317,300 | 17,700 | 913,800 | 800 | 403,500 | 16,900 |
| 2025-09-05 | 1,362,200 | 19,700 | 949,500 | 800 | 412,700 | 18,900 |
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 |
| 2025-09-01 09:28 | S100WLP0 | 白岩 直人 | 変更報告書 |
| 2025-09-04 09:23 | S100WN1I | 白岩 直人 | 訂正報告書（大量保有報告書・変更報告書） |