[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:1217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 3,450 | 3,470 | 3,435 | 3,450 | 139,800 | 19,200 | 100% | ▲ | 7771 | 51 | 0 | 84% | 0% |
| 20260526 | 3,465 | 3,485 | 3,445 | 3,445 | 120,600 | -71,100 | 99% | ▼▼▼▼▼ | 8288 | 51 | 0 | 84% | 0% |
| 20260513 | 4,050 | 4,050 | 4,025 | 4,040 | 46,500 | -27,000 | 100% | ▲ | 8582 | 51 | 0 | 98% | 0% |
| 20260525 | 3,530 | 3,540 | 3,430 | 3,480 | 191,700 | 72,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260522 | 3,600 | 3,600 | 3,520 | 3,525 | 119,300 | -26,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 86% | 1% |
| 20260427 | 4,015 | 4,025 | 4,000 | 4,020 | 65,300 | -33,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260515 | 4,020 | 4,050 | 3,735 | 3,775 | 302,900 | 229,800 | 93% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260528 | 3,470 | 3,475 | 3,435 | 3,470 | 224,700 | 84,900 | 101% | ▲▲ | 1411 | 0 | 0 | 84% | 1% |
| 20260521 | 3,605 | 3,635 | 3,570 | 3,570 | 145,500 | -14,300 | 100% | ▼▼ | 8288 | 0 | 0 | 87% | 2% |
| 20260520 | 3,680 | 3,680 | 3,555 | 3,585 | 159,800 | -186,100 | 98% | ▼ | 8228 | 0 | 0 | 87% | 3% |
| 20260519 | 3,550 | 3,685 | 3,540 | 3,670 | 345,900 | -219,300 | 105% | ▲ | 8282 | 0 | 0 | 89% | 5% |
| 20260518 | 3,700 | 3,705 | 3,465 | 3,495 | 565,200 | 262,300 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260514 | 4,030 | 4,065 | 4,015 | 4,055 | 73,100 | 26,600 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260512 | 4,060 | 4,065 | 4,025 | 4,035 | 73,500 | -7,200 | 100% | ▼ | 5228 | 0 | 0 | 98% | 0% |
| 20260511 | 4,025 | 4,065 | 4,015 | 4,055 | 80,700 | 2,500 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20260508 | 4,065 | 4,070 | 4,030 | 4,055 | 78,200 | -42,800 | 99% | ▼ | 8588 | 0 | 0 | 97% | 1% |
| 20260507 | 4,090 | 4,110 | 4,030 | 4,085 | 121,000 | 64,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260501 | 4,070 | 4,070 | 4,015 | 4,020 | 56,400 | -20,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260430 | 4,105 | 4,115 | 4,055 | 4,075 | 76,600 | -40,000 | 99% | ▼ | 5228 | 0 | 0 | 98% | 1% |
| 20260428 | 4,020 | 4,115 | 4,010 | 4,115 | 116,600 | 51,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 205,600 | 16,000 | 144,500 | 4,000 | 61,100 | 12,000 |
| 2026-05-15 | 228,600 | 17,800 | 153,900 | 4,100 | 74,700 | 13,700 |
| 2026-05-22 | 273,000 | 77,200 | 186,800 | 4,600 | 86,200 | 72,600 |
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 |