[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:681億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 487 | 487 | 479 | 483 | 290,900 | -29,600 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 13% |
| 20251226 | 474 | 481 | 472 | 479 | 1,243,100 | 221,100 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 14% |
| 20260116 | 488 | 500 | 486 | 498 | 470,100 | 6,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260123 | 498 | 501 | 492 | 495 | 229,300 | -144,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251222 | 463 | 465 | 459 | 461 | 422,300 | 1,000 | 100% | ▼ | 1117 | 0 | 6 | 100% | 10% |
| 20260122 | 490 | 498 | 487 | 497 | 373,700 | -140,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20260121 | 494 | 494 | 479 | 486 | 514,300 | 169,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260120 | 503 | 503 | 495 | 497 | 344,900 | -103,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20260119 | 498 | 503 | 494 | 501 | 448,600 | -21,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260115 | 474 | 487 | 473 | 486 | 463,900 | 53,100 | 103% | ▲ | 1171 | 0 | 2 | 98% | 9% |
| 20260114 | 478 | 479 | 471 | 474 | 410,800 | 12,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20260113 | 491 | 491 | 477 | 479 | 397,900 | 227,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 12% |
| 20260109 | 487 | 487 | 481 | 484 | 170,800 | -120,100 | 100% | ▲ | 5252 | 0 | 0 | 97% | 13% |
| 20260107 | 488 | 493 | 483 | 484 | 320,500 | -116,000 | 99% | ▼ | 2828 | 0 | 0 | 97% | 13% |
| 20260106 | 486 | 492 | 484 | 488 | 436,500 | -285,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 16% |
| 20260105 | 483 | 486 | 474 | 484 | 721,800 | -728,500 | 101% | ▲ | 8582 | 0 | 0 | 97% | 15% |
| 20251230 | 495 | 506 | 474 | 477 | 1,450,300 | 472,900 | 96% | ▼ | 1117 | 0 | 0 | 96% | 13% |
| 20251229 | 468 | 497 | 465 | 497 | 977,400 | -265,700 | 104% | ▲▲▲ | 2882 | 0 | 1 | 100% | 18% |
| 20251225 | 468 | 477 | 461 | 477 | 1,022,000 | 445,300 | 101% | ▲ | 7771 | 0 | 3 | 100% | 13% |
| 20251224 | 476 | 480 | 468 | 472 | 576,700 | -178,400 | 99% | ▼ | 2228 | 0 | 15 | 99% | 12% |
| 20251223 | 462 | 479 | 461 | 476 | 755,100 | 332,800 | 103% | ▲ | 1171 | 0 | 5 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4,983,900 | 764,500 | 3,760,400 | 0 | 1,223,500 | 764,500 |
| 2026-01-09 | 4,846,300 | 39,300 | 3,420,600 | 0 | 1,425,700 | 39,300 |
| 2026-01-16 | 4,891,000 | 47,200 | 3,444,100 | 0 | 1,446,900 | 47,200 |