[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/卸売業】 売上高:1115500 当期純利益:45430 総資産:1070730 時価:463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,285 | 1,303 | 1,269 | 1,278 | 185,000 | 81,800 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250821 | 1,394 | 1,394 | 1,370 | 1,377 | 88,100 | 30,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20250812 | 1,380 | 1,412 | 1,380 | 1,398 | 79,100 | 28,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250819 | 1,423 | 1,436 | 1,411 | 1,429 | 84,700 | 21,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250818 | 1,383 | 1,415 | 1,383 | 1,415 | 62,800 | 19,700 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250801 | 1,313 | 1,330 | 1,296 | 1,330 | 75,800 | 18,600 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 12% |
| 20250827 | 1,370 | 1,376 | 1,354 | 1,374 | 52,900 | 13,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250806 | 1,336 | 1,364 | 1,336 | 1,358 | 49,700 | 7,500 | 102% | ▲▲ | 1111 | 0 | 8 | 100% | 12% |
| 20250805 | 1,329 | 1,335 | 1,317 | 1,335 | 42,200 | 7,100 | 101% | ▲ | 1111 | 0 | 5 | 100% | 10% |
| 20250815 | 1,389 | 1,389 | 1,368 | 1,383 | 43,100 | 6,000 | 100% | ▲ | 7711 | 0 | 0 | 99% | 14% |
| 20250808 | 1,370 | 1,388 | 1,366 | 1,378 | 50,800 | 4,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250807 | 1,351 | 1,368 | 1,351 | 1,368 | 46,600 | -3,100 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 13% |
| 20250730 | 1,277 | 1,300 | 1,273 | 1,295 | 72,700 | -7,300 | 101% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 6 | 100% | 9% |
| 20250813 | 1,400 | 1,404 | 1,370 | 1,399 | 71,200 | -7,900 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 16% |
| 20250826 | 1,373 | 1,381 | 1,370 | 1,376 | 39,200 | -11,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250828 | 1,374 | 1,378 | 1,361 | 1,371 | 39,400 | -13,500 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 96% | 5% |
| 20250731 | 1,300 | 1,310 | 1,292 | 1,308 | 57,200 | -15,500 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250825 | 1,389 | 1,394 | 1,374 | 1,381 | 50,900 | -18,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 8% |
| 20250822 | 1,377 | 1,395 | 1,371 | 1,390 | 69,100 | -19,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 10% |
| 20250820 | 1,417 | 1,419 | 1,393 | 1,401 | 57,800 | -26,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250814 | 1,379 | 1,403 | 1,374 | 1,382 | 37,100 | -34,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 14% |
| 20250804 | 1,306 | 1,325 | 1,303 | 1,325 | 35,100 | -40,700 | 100% | ▼ | 8288 | 0 | 5 | 100% | 11% |
| 20250729 | 1,278 | 1,299 | 1,272 | 1,279 | 80,000 | -105,000 | 100% | ▲▲▲▲▲▲▲ | 8282 | 0 | 7 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 112,200 | 4,700 | 70,100 | 100 | 42,100 | 4,600 |
| 2025-08-08 | 111,000 | 3,500 | 66,000 | 100 | 45,000 | 3,400 |
| 2025-08-15 | 108,800 | 3,400 | 67,500 | 0 | 41,300 | 3,400 |
| 2025-08-22 | 111,900 | 4,500 | 69,600 | 0 | 42,300 | 4,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-25 16:31 | S100TBFN | みずほリース株式会社 | 大量保有報告書 |
| 2024-04-26 10:00 | S100TA4C | ＪＦＥスチール株式会社 | 変更報告書 |
| 2024-05-14 09:30 | S100TATZ | ＪＦＥスチール株式会社 | 変更報告書 |