[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:1510億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 4,200 | 4,240 | 4,175 | 4,240 | 102,800 | 15,000 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260213 | 4,310 | 4,340 | 4,285 | 4,305 | 87,000 | 7,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260212 | 4,330 | 4,365 | 4,325 | 4,340 | 79,200 | -19,300 | 101% | ▲ | 8222 | 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% |
| 20260206 | 4,200 | 4,280 | 4,160 | 4,270 | 218,600 | 21,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260205 | 4,325 | 4,425 | 4,300 | 4,340 | 196,900 | 64,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260204 | 4,265 | 4,310 | 4,255 | 4,260 | 132,200 | 42,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260203 | 4,205 | 4,270 | 4,200 | 4,265 | 89,700 | -14,600 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260202 | 4,260 | 4,260 | 4,175 | 4,175 | 104,300 | 29,600 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260130 | 4,240 | 4,250 | 4,210 | 4,235 | 74,700 | -28,100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260114 | 4,375 | 4,380 | 4,345 | 4,350 | 104,100 | -15,800 | 100% | ▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260127 | 4,250 | 4,250 | 4,190 | 4,240 | 134,200 | 32,500 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260126 | 4,315 | 4,315 | 4,250 | 4,260 | 101,700 | 33,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260123 | 4,365 | 4,375 | 4,330 | 4,345 | 68,700 | -30,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260122 | 4,315 | 4,345 | 4,295 | 4,330 | 99,400 | -53,500 | 101% | ▲ | 2252 | 0 | 0 | 98% | 2% |
| 20260121 | 4,315 | 4,320 | 4,260 | 4,285 | 152,900 | 83,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260120 | 4,400 | 4,400 | 4,345 | 4,350 | 69,400 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260119 | 4,420 | 4,425 | 4,365 | 4,400 | 66,700 | -31,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260116 | 4,380 | 4,415 | 4,355 | 4,395 | 97,800 | -3,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260115 | 4,350 | 4,375 | 4,330 | 4,375 | 101,200 | -2,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20260128 | 4,210 | 4,220 | 4,185 | 4,190 | 87,800 | -46,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 177,500 | 17,800 | 109,300 | 4,100 | 68,200 | 13,700 |
| 2026-01-23 | 176,700 | 20,200 | 109,000 | 4,200 | 67,700 | 16,000 |
| 2026-01-30 | 195,700 | 15,500 | 124,700 | 4,200 | 71,000 | 11,300 |
| 2026-02-06 | 195,200 | 22,300 | 127,400 | 4,000 | 67,800 | 18,300 |
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 |