[8508]Ｊトラスト:【金融グループ】韓国、東南アで銀行、国内で信用保証など
Yahoo! 【スタンダード/31その他金融業】 売上高:1281700 当期純利益:60400 総資産:12704700 時価:659億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 430 | 431 | 428 | 431 | 153,800 | -61,900 | 101% | ▲▲ | 2222 | 0 | 14 | 100% | 8% |
| 20251128 | 431 | 434 | 429 | 432 | 317,500 | 163,700 | 100% | ▲▲▲ | 1111 | 41 | 13 | 100% | 8% |
| 20251201 | 432 | 435 | 426 | 426 | 289,700 | -27,800 | 99% | ▼ | 2828 | 0 | 12 | 99% | 7% |
| 20251202 | 426 | 428 | 424 | 426 | 139,800 | -149,900 | 100% | -- | 8885 | 0 | 11 | 99% | 7% |
| 20251203 | 424 | 429 | 424 | 428 | 176,400 | 36,600 | 100% | ▲ | 1471 | 0 | 9 | 99% | 6% |
| 20251204 | 425 | 430 | 424 | 428 | 260,500 | 84,100 | 100% | -- | 1414 | 0 | 8 | 99% | 4% |
| 20251205 | 427 | 428 | 419 | 421 | 368,800 | 108,300 | 98% | ▼ | 7717 | 0 | 8 | 97% | 1% |
| 20251208 | 422 | 428 | 422 | 427 | 232,900 | -135,900 | 101% | ▲ | 5282 | 0 | 6 | 99% | 2% |
| 20251209 | 427 | 431 | 426 | 427 | 149,500 | -83,400 | 100% | -- | 2225 | 0 | 6 | 99% | 2% |
| 20251210 | 427 | 434 | 427 | 432 | 220,500 | 71,000 | 101% | ▲ | 1141 | 0 | 5 | 100% | 3% |
| 20251211 | 435 | 437 | 425 | 427 | 259,300 | 38,800 | 99% | ▼ | 1717 | 0 | 4 | 99% | 2% |
| 20251212 | 430 | 434 | 429 | 433 | 221,800 | -37,500 | 101% | ▲ | 8282 | 0 | 3 | 100% | 3% |
| 20251215 | 434 | 449 | 434 | 447 | 466,300 | 244,500 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
| 20251216 | 449 | 464 | 445 | 461 | 872,400 | 406,100 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20251217 | 460 | 467 | 453 | 455 | 441,000 | -431,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251218 | 452 | 468 | 451 | 461 | 558,100 | 117,100 | 101% | ▲ | 1771 | 0 | 4 | 100% | 10% |
| 20251219 | 459 | 464 | 456 | 463 | 421,300 | -136,800 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20251222 | 463 | 465 | 459 | 461 | 422,300 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20251223 | 462 | 479 | 461 | 476 | 755,100 | 332,800 | 103% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20251224 | 476 | 480 | 468 | 472 | 576,700 | -178,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20251225 | 468 | 477 | 461 | 477 | 1,022,000 | 445,300 | 101% | ▲ | 7771 | 0 | 0 | 100% | 13% |
| 20251226 | 474 | 481 | 472 | 479 | 1,243,100 | 221,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5,038,100 | 24,600 | 3,762,700 | 0 | 1,275,400 | 24,600 |
| 2025-12-12 | 5,054,100 | 17,700 | 3,754,900 | 100 | 1,299,200 | 17,600 |
| 2025-12-05 | 5,156,200 | 17,300 | 3,817,000 | 0 | 1,339,200 | 17,300 |
| 2025-11-28 | 5,012,600 | 20,200 | 3,759,000 | 0 | 1,253,600 | 20,200 |