[8584]ジャックス:【信販】全国に展開消費者信用軸に堅実経営
Yahoo! 【プライム/31その他金融業】 売上高:1909780 当期純利益:186200 総資産:38067900 時価:1452億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,425 | 4,445 | 4,400 | 4,435 | 70,100 | 12,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 4,445 | 4,460 | 4,420 | 4,430 | 62,400 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250910 | 4,440 | 4,440 | 4,390 | 4,405 | 61,700 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250911 | 4,410 | 4,410 | 4,375 | 4,400 | 47,400 | -14,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
| 20250912 | 4,405 | 4,425 | 4,385 | 4,390 | 59,600 | 12,200 | 100% | ▼▼▼▼ | 1177 | 24 | 0 | 99% | 5% |
| 20250916 | 4,410 | 4,410 | 4,380 | 4,385 | 52,400 | -7,200 | 100% | ▼▼▼▼▼ | 8828 | 24 | 0 | 99% | 4% |
| 20250917 | 4,385 | 4,405 | 4,350 | 4,375 | 77,300 | 24,900 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 99% | 3% |
| 20250918 | 4,385 | 4,385 | 4,315 | 4,340 | 83,900 | 6,600 | 99% | ▼▼▼▼▼▼▼ | 7747 | 24 | 0 | 98% | 2% |
| 20250919 | 4,345 | 4,400 | 4,345 | 4,400 | 151,300 | 67,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250922 | 4,400 | 4,400 | 4,325 | 4,325 | 130,000 | -21,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 2% |
| 20250924 | 4,370 | 4,370 | 4,325 | 4,350 | 77,300 | -52,700 | 101% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20250925 | 4,365 | 4,375 | 4,340 | 4,365 | 91,000 | 13,700 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250926 | 4,365 | 4,415 | 4,365 | 4,415 | 128,400 | 37,400 | 101% | ▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250929 | 4,315 | 4,355 | 4,250 | 4,255 | 112,000 | -16,400 | 96% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250930 | 4,275 | 4,275 | 4,195 | 4,250 | 107,700 | -4,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 4,220 | 4,220 | 4,125 | 4,160 | 123,600 | 15,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 4,155 | 4,165 | 4,075 | 4,085 | 119,400 | -4,200 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251003 | 4,085 | 4,155 | 4,080 | 4,135 | 62,000 | -57,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251006 | 4,210 | 4,215 | 4,150 | 4,190 | 87,100 | 25,100 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20251007 | 4,190 | 4,200 | 4,155 | 4,155 | 81,800 | -5,300 | 99% | ▼ | 8288 | 51 | 0 | 94% | 2% |
| 20251008 | 4,160 | 4,205 | 4,130 | 4,130 | 74,400 | -7,400 | 99% | ▼▼ | 2888 | 51 | 0 | 93% | 1% |
| 20251009 | 4,125 | 4,155 | 4,115 | 4,140 | 54,900 | -19,500 | 100% | ▲ | 8882 | 51 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 159,800 | 12,600 | 102,200 | 6,600 | 57,600 | 6,000 |
| 2025-09-26 | 148,900 | 43,600 | 95,400 | 6,600 | 53,500 | 37,000 |
| 2025-09-19 | 144,000 | 12,700 | 95,900 | 6,800 | 48,100 | 5,900 |
| 2025-09-12 | 143,100 | 11,300 | 98,400 | 7,000 | 44,700 | 4,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-24 13:28 | S100WPQ4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2025-09-22 11:14 | S100WP5L | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2024-07-23 12:17 | S100U2QI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |