[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:741億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 482 | 490 | 476 | 490 | 287,600 | -225,600 | 102% | ▲ | 2882 | 51 | 14 | 98% | 3% |
| 20260128 | 485 | 488 | 482 | 484 | 274,500 | -13,100 | 99% | ▼ | 8228 | 51 | 13 | 97% | 2% |
| 20260129 | 486 | 487 | 477 | 483 | 299,000 | 24,500 | 100% | ▼▼ | 7717 | 0 | 12 | 96% | 2% |
| 20260130 | 483 | 488 | 482 | 488 | 163,900 | -135,100 | 101% | ▲ | 2282 | 0 | 11 | 97% | 3% |
| 20260202 | 488 | 488 | 476 | 476 | 342,100 | 178,200 | 98% | ▼ | 4717 | 0 | 10 | 95% | 0% |
| 20260203 | 480 | 484 | 474 | 481 | 317,000 | -25,100 | 101% | ▲ | 8882 | 0 | 9 | 96% | 1% |
| 20260204 | 480 | 486 | 477 | 479 | 594,500 | 277,500 | 100% | ▼ | 1147 | 0 | 8 | 96% | 1% |
| 20260205 | 478 | 480 | 463 | 470 | 497,500 | -97,000 | 98% | ▼▼ | 8888 | 0 | 7 | 94% | 0% |
| 20260206 | 462 | 471 | 457 | 468 | 399,800 | -97,700 | 100% | ▼▼▼ | 8888 | 24 | 6 | 93% | 0% |
| 20260209 | 475 | 477 | 469 | 475 | 444,500 | 44,700 | 101% | ▲ | 1111 | 0 | 5 | 95% | 1% |
| 20260210 | 475 | 488 | 472 | 482 | 482,900 | 38,400 | 101% | ▲▲ | 1141 | 0 | 4 | 96% | 3% |
| 20260212 | 482 | 487 | 480 | 484 | 386,400 | -96,500 | 100% | ▲▲▲ | 8222 | 0 | 3 | 97% | 3% |
| 20260213 | 476 | 479 | 456 | 476 | 1,284,400 | 898,000 | 98% | ▼ | 7777 | 0 | 2 | 95% | 2% |
| 20260216 | 520 | 525 | 503 | 517 | 2,279,200 | 994,800 | 109% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260217 | 518 | 540 | 514 | 532 | 1,354,200 | -925,000 | 103% | ▲▲ | 2282 | 0 | 0 | 100% | 14% |
| 20260218 | 540 | 548 | 532 | 541 | 1,122,700 | -231,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260219 | 543 | 543 | 529 | 535 | 710,500 | -412,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20260220 | 530 | 531 | 515 | 520 | 742,700 | 32,200 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20260224 | 518 | 518 | 502 | 512 | 953,900 | 211,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20260225 | 518 | 525 | 512 | 519 | 609,000 | -344,900 | 101% | ▲ | 2252 | 0 | 0 | 96% | 11% |
| 20260226 | 526 | 541 | 525 | 537 | 813,300 | 204,300 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 15% |
| 20260227 | 537 | 543 | 532 | 539 | 676,700 | -136,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 5,240,300 | 51,300 | 3,547,100 | 0 | 1,693,200 | 51,300 |
| 2026-02-13 | 5,100,200 | 29,200 | 3,396,900 | 0 | 1,703,300 | 29,200 |
| 2026-02-06 | 4,844,700 | 31,800 | 3,431,400 | 0 | 1,413,300 | 31,800 |
| 2026-01-30 | 4,880,400 | 34,200 | 3,483,600 | 0 | 1,396,800 | 34,200 |