[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:587億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 412 | 433 | 412 | 430 | 736,700 | 298,400 | 102% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251118 | 428 | 432 | 419 | 420 | 472,400 | 28,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251112 | 422 | 430 | 422 | 429 | 460,200 | 173,900 | 101% | ▲▲▲▲▲▲ | 1471 | 0 | 0 | 100% | 8% |
| 20251117 | 430 | 439 | 425 | 432 | 444,400 | -292,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251113 | 430 | 432 | 420 | 422 | 438,300 | -21,900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251205 | 427 | 428 | 419 | 421 | 368,800 | 108,300 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251125 | 427 | 427 | 421 | 425 | 337,100 | 113,100 | 100% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20251128 | 431 | 434 | 429 | 432 | 317,500 | 163,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251201 | 432 | 435 | 426 | 426 | 289,700 | -27,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251111 | 423 | 426 | 422 | 425 | 286,300 | 130,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251120 | 427 | 430 | 423 | 424 | 269,600 | 98,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251204 | 425 | 430 | 424 | 428 | 260,500 | 84,100 | 100% | -- | 1414 | 0 | 0 | 99% | 4% |
| 20251208 | 422 | 428 | 422 | 427 | 232,900 | -135,900 | 101% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20251121 | 422 | 428 | 420 | 426 | 224,000 | -45,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20251126 | 427 | 430 | 425 | 428 | 215,700 | -121,400 | 101% | ▲ | 2252 | 0 | 0 | 99% | 7% |
| 20251203 | 424 | 429 | 424 | 428 | 176,400 | 36,600 | 100% | ▲ | 1471 | 0 | 0 | 99% | 6% |
| 20251119 | 424 | 427 | 420 | 425 | 171,100 | -301,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251110 | 419 | 422 | 416 | 422 | 155,600 | 5,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251127 | 430 | 431 | 428 | 431 | 153,800 | -61,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251107 | 409 | 417 | 409 | 417 | 150,400 | -273,400 | 101% | ▲▲▲ | 2222 | 0 | 6 | 95% | 5% |
| 20251202 | 426 | 428 | 424 | 426 | 139,800 | -149,900 | 100% | -- | 8885 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,519,800 | 46,600 | 3,902,100 | 300 | 1,617,700 | 46,300 |
| 2025-11-14 | 5,236,800 | 93,600 | 3,776,300 | 0 | 1,460,500 | 93,600 |
| 2025-11-21 | 5,048,600 | 26,900 | 3,753,900 | 0 | 1,294,700 | 26,900 |
| 2025-11-28 | 5,012,600 | 20,200 | 3,759,000 | 0 | 1,253,600 | 20,200 |