[9991]ジェコス:【建設仮設材リース】JFE系部材や工事も
Yahoo! 【プライム/26卸売業】 売上高:1115500 当期純利益:45430 総資産:1070730 時価:457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,439 | 1,466 | 1,438 | 1,464 | 72,400 | 34,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250910 | 1,470 | 1,485 | 1,449 | 1,453 | 42,700 | -29,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250911 | 1,454 | 1,454 | 1,426 | 1,429 | 42,500 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250912 | 1,431 | 1,434 | 1,412 | 1,416 | 36,700 | -5,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250916 | 1,422 | 1,435 | 1,420 | 1,434 | 39,300 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250917 | 1,438 | 1,438 | 1,409 | 1,410 | 33,000 | -6,300 | 98% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20250918 | 1,418 | 1,419 | 1,400 | 1,412 | 29,000 | -4,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20250919 | 1,417 | 1,426 | 1,404 | 1,422 | 37,300 | 8,300 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250922 | 1,426 | 1,429 | 1,414 | 1,418 | 16,700 | -20,600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250924 | 1,412 | 1,418 | 1,405 | 1,417 | 23,500 | 6,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250925 | 1,417 | 1,428 | 1,415 | 1,424 | 24,500 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250926 | 1,418 | 1,433 | 1,418 | 1,433 | 32,500 | 8,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250929 | 1,417 | 1,420 | 1,387 | 1,403 | 37,200 | 4,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250930 | 1,410 | 1,410 | 1,384 | 1,389 | 33,100 | -4,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251001 | 1,397 | 1,397 | 1,355 | 1,364 | 47,300 | 14,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 1,368 | 1,374 | 1,356 | 1,366 | 27,300 | -20,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251003 | 1,376 | 1,389 | 1,361 | 1,382 | 26,900 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251006 | 1,411 | 1,416 | 1,396 | 1,407 | 28,600 | 1,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251007 | 1,401 | 1,409 | 1,377 | 1,404 | 45,300 | 16,700 | 100% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251008 | 1,391 | 1,410 | 1,383 | 1,386 | 27,300 | -18,000 | 99% | ▼▼ | 2288 | 0 | 0 | 95% | 2% |
| 20251009 | 1,390 | 1,400 | 1,381 | 1,398 | 29,800 | 2,500 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251010 | 1,378 | 1,378 | 1,354 | 1,354 | 40,400 | 10,600 | 97% | ▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 84,700 | 1,900 | 46,900 | 0 | 37,800 | 1,900 |
| 2025-09-26 | 84,200 | 2,400 | 45,700 | 0 | 38,500 | 2,400 |
| 2025-09-19 | 103,600 | 3,700 | 64,200 | 600 | 39,400 | 3,100 |
| 2025-09-12 | 104,000 | 3,100 | 64,400 | 500 | 39,600 | 2,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-14 09:30 | S100TATZ | ＪＦＥスチール株式会社 | 変更報告書 |
| 2024-04-26 10:00 | S100TA4C | ＪＦＥスチール株式会社 | 変更報告書 |
| 2024-04-25 16:31 | S100TBFN | みずほリース株式会社 | 大量保有報告書 |