[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:1436億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 4,185 | 4,195 | 4,150 | 4,165 | 97,400 | 39,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260415 | 4,135 | 4,150 | 4,110 | 4,135 | 61,900 | 6,500 | 101% | ▲▲▲ | 1111 | 51 | 0 | 99% | 3% |
| 20260414 | 4,110 | 4,110 | 4,080 | 4,110 | 55,400 | -31,200 | 101% | ▲▲ | 8222 | 51 | 0 | 98% | 3% |
| 20260325 | 4,140 | 4,185 | 4,130 | 4,170 | 111,600 | 37,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260326 | 4,200 | 4,200 | 4,110 | 4,165 | 97,200 | -14,400 | 100% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20260327 | 4,165 | 4,185 | 4,145 | 4,165 | 130,100 | 32,900 | 100% | -- | 7174 | 0 | 0 | 94% | 3% |
| 20260401 | 4,085 | 4,110 | 4,050 | 4,110 | 74,800 | -18,000 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260409 | 4,180 | 4,180 | 4,110 | 4,110 | 58,900 | -38,500 | 99% | ▼ | 8888 | 51 | 0 | 98% | 3% |
| 20260403 | 4,120 | 4,140 | 4,100 | 4,130 | 62,300 | -45,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20260406 | 4,130 | 4,150 | 4,120 | 4,125 | 75,400 | 13,100 | 100% | ▼ | 1117 | 51 | 0 | 97% | 3% |
| 20260407 | 4,125 | 4,175 | 4,115 | 4,140 | 57,500 | -17,900 | 100% | ▲ | 2882 | 51 | 0 | 98% | 3% |
| 20260402 | 4,130 | 4,145 | 4,070 | 4,085 | 108,200 | 33,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260417 | 4,105 | 4,130 | 4,085 | 4,095 | 56,300 | -22,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260416 | 4,135 | 4,155 | 4,090 | 4,105 | 78,500 | 16,600 | 99% | ▼ | 1747 | 0 | 0 | 98% | 2% |
| 20260413 | 4,070 | 4,115 | 4,055 | 4,085 | 86,600 | 9,100 | 100% | ▲ | 7471 | 0 | 0 | 98% | 2% |
| 20260410 | 4,105 | 4,125 | 4,055 | 4,070 | 77,500 | 18,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260324 | 4,105 | 4,115 | 4,080 | 4,110 | 73,800 | -70,300 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260318 | 4,135 | 4,175 | 4,130 | 4,175 | 62,700 | -11,200 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260317 | 4,125 | 4,145 | 4,095 | 4,105 | 73,900 | -34,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260331 | 4,010 | 4,065 | 3,995 | 4,005 | 92,800 | -60,900 | 100% | ▼▼ | 2228 | 0 | 0 | 94% | 0% |
| 20260330 | 3,960 | 4,050 | 3,935 | 4,015 | 153,700 | 23,600 | 96% | ▼ | 7777 | 0 | 8 | 92% | 0% |
| 20260323 | 4,100 | 4,100 | 4,025 | 4,035 | 144,100 | 47,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260319 | 4,140 | 4,150 | 4,110 | 4,115 | 96,900 | 34,200 | 99% | ▼ | 7717 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 218,500 | 11,300 | 141,000 | 4,200 | 77,500 | 7,100 |
| 2026-03-27 | 209,700 | 47,400 | 135,200 | 4,400 | 74,500 | 43,000 |
| 2026-04-03 | 209,900 | 18,600 | 138,900 | 4,000 | 71,000 | 14,600 |
| 2026-04-10 | 202,400 | 13,100 | 141,700 | 4,100 | 60,700 | 9,000 |
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 |