[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:1524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 4,295 | 4,300 | 4,245 | 4,260 | 64,600 | -23,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251225 | 4,290 | 4,300 | 4,255 | 4,295 | 48,100 | -16,500 | 101% | ▲ | 5282 | 0 | 0 | 100% | 5% |
| 20251226 | 4,305 | 4,370 | 4,305 | 4,340 | 82,900 | 34,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251229 | 4,375 | 4,380 | 4,340 | 4,365 | 63,800 | -19,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20251230 | 4,380 | 4,385 | 4,335 | 4,335 | 55,000 | -8,800 | 99% | ▼ | 2828 | 51 | 0 | 99% | 6% |
| 20260105 | 4,335 | 4,350 | 4,265 | 4,320 | 121,500 | 66,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260106 | 4,350 | 4,390 | 4,345 | 4,370 | 85,700 | -35,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260107 | 4,360 | 4,435 | 4,360 | 4,395 | 83,400 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260108 | 4,400 | 4,445 | 4,400 | 4,425 | 59,600 | -23,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260109 | 4,450 | 4,465 | 4,370 | 4,370 | 101,300 | 41,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20260113 | 4,440 | 4,445 | 4,340 | 4,370 | 119,900 | 18,600 | 100% | -- | 7774 | 0 | 0 | 99% | 7% |
| 20260114 | 4,375 | 4,380 | 4,345 | 4,350 | 104,100 | -15,800 | 100% | ▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260115 | 4,350 | 4,375 | 4,330 | 4,375 | 101,200 | -2,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20260116 | 4,380 | 4,415 | 4,355 | 4,395 | 97,800 | -3,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260119 | 4,420 | 4,425 | 4,365 | 4,400 | 66,700 | -31,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260120 | 4,400 | 4,400 | 4,345 | 4,350 | 69,400 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 4,315 | 4,320 | 4,260 | 4,285 | 152,900 | 83,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260122 | 4,315 | 4,345 | 4,295 | 4,330 | 99,400 | -53,500 | 101% | ▲ | 2252 | 0 | 0 | 98% | 2% |
| 20260123 | 4,365 | 4,375 | 4,330 | 4,345 | 68,700 | -30,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 177,500 | 17,800 | 109,300 | 4,100 | 68,200 | 13,700 |
| 2026-01-09 | 169,800 | 21,200 | 101,700 | 4,000 | 68,100 | 17,200 |
| 2025-12-26 | 171,600 | 27,300 | 103,600 | 7,100 | 68,000 | 20,200 |
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 |