[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:1420億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 
| 20251010 | 4,115 | 4,115 | 4,060 | 4,070 | 66,200 | 11,300 | 98% | ▼ | 7777 | 51 | 0 | 92% | 0% | 
| 20251014 | 4,030 | 4,100 | 4,025 | 4,050 | 93,500 | 27,300 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% | 
| 20251015 | 4,105 | 4,125 | 4,095 | 4,105 | 63,700 | -29,800 | 101% | ▲ | 2222 | 51 | 0 | 93% | 1% | 
| 20251016 | 4,110 | 4,140 | 4,100 | 4,105 | 55,000 | -8,700 | 100% | -- | 2225 | 0 | 0 | 93% | 1% | 
| 20251017 | 4,085 | 4,095 | 4,065 | 4,065 | 51,600 | -3,400 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% | 
| 20251020 | 4,110 | 4,130 | 4,080 | 4,130 | 60,900 | 9,300 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% | 
| 20251021 | 4,140 | 4,145 | 4,115 | 4,125 | 50,200 | -10,700 | 100% | ▼ | 2228 | 51 | 0 | 93% | 2% | 
| 20251022 | 4,130 | 4,185 | 4,125 | 4,180 | 29,500 | -20,700 | 101% | ▲ | 2282 | 51 | 0 | 95% | 3% | 
| 20251023 | 4,180 | 4,215 | 4,160 | 4,200 | 50,500 | 21,000 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 4% | 
| 20251024 | 4,165 | 4,185 | 4,160 | 4,165 | 52,000 | 1,500 | 99% | ▼ | 7477 | 0 | 0 | 94% | 3% | 
| 20251027 | 4,200 | 4,210 | 4,155 | 4,165 | 63,100 | 11,100 | 100% | -- | 1714 | 0 | 0 | 98% | 3% | 
| 20251028 | 4,135 | 4,160 | 4,055 | 4,055 | 92,300 | 29,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% | 
| 20251029 | 4,050 | 4,055 | 4,005 | 4,005 | 101,500 | 9,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% | 
| 20251030 | 4,025 | 4,060 | 4,010 | 4,050 | 86,500 | -15,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 147,100 | 12,500 | 89,900 | 6,600 | 57,200 | 5,900 | 
| 2025-10-17 | 151,800 | 12,000 | 90,500 | 6,600 | 61,300 | 5,400 | 
| 2025-10-10 | 144,900 | 12,900 | 89,400 | 6,600 | 55,500 | 6,300 | 
| 2025-10-03 | 159,800 | 12,600 | 102,200 | 6,600 | 57,600 | 6,000 | 
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 |