[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:1487億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 4,375 | 4,450 | 4,355 | 4,430 | 142,100 | 52,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260219 | 4,355 | 4,370 | 4,315 | 4,370 | 70,000 | 12,400 | 100% | ▲▲ | 1411 | 51 | 0 | 100% | 5% |
| 20260218 | 4,325 | 4,360 | 4,315 | 4,355 | 57,600 | -5,300 | 102% | ▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260226 | 4,365 | 4,380 | 4,340 | 4,350 | 89,500 | -9,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260302 | 4,335 | 4,355 | 4,270 | 4,345 | 113,900 | -28,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260205 | 4,325 | 4,425 | 4,300 | 4,340 | 196,900 | 64,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260212 | 4,330 | 4,365 | 4,325 | 4,340 | 79,200 | -19,300 | 101% | ▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260216 | 4,330 | 4,335 | 4,280 | 4,335 | 99,100 | 12,100 | 101% | ▲ | 7711 | 0 | 0 | 99% | 4% |
| 20260210 | 4,310 | 4,375 | 4,310 | 4,310 | 98,500 | -9,400 | 100% | -- | 2285 | 0 | 0 | 98% | 3% |
| 20260209 | 4,340 | 4,350 | 4,300 | 4,310 | 107,900 | -110,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260213 | 4,310 | 4,340 | 4,285 | 4,305 | 87,000 | 7,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260224 | 4,290 | 4,320 | 4,235 | 4,305 | 124,800 | 38,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260225 | 4,325 | 4,325 | 4,285 | 4,305 | 98,500 | -26,300 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20260220 | 4,335 | 4,335 | 4,275 | 4,290 | 86,400 | 16,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260217 | 4,320 | 4,345 | 4,280 | 4,285 | 62,900 | -36,200 | 99% | ▼ | 2588 | 51 | 0 | 99% | 3% |
| 20260206 | 4,200 | 4,280 | 4,160 | 4,270 | 218,600 | 21,700 | 98% | ▼ | 7777 | 0 | 14 | 97% | 2% |
| 20260204 | 4,265 | 4,310 | 4,255 | 4,260 | 132,200 | 42,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260303 | 4,350 | 4,355 | 4,250 | 4,250 | 117,300 | 3,400 | 98% | ▼▼ | 4717 | 0 | 0 | 96% | 2% |
| 20260306 | 4,190 | 4,245 | 4,160 | 4,240 | 64,200 | -46,100 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260305 | 4,250 | 4,250 | 4,185 | 4,215 | 110,300 | -105,100 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260304 | 4,200 | 4,205 | 4,065 | 4,110 | 215,400 | 98,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 195,200 | 22,300 | 127,400 | 4,000 | 67,800 | 18,300 |
| 2026-02-13 | 187,000 | 21,800 | 126,700 | 4,000 | 60,300 | 17,800 |
| 2026-02-20 | 196,600 | 9,100 | 135,900 | 4,000 | 60,700 | 5,100 |
| 2026-02-27 | 190,800 | 10,300 | 137,500 | 4,000 | 53,300 | 6,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 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 |