[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:559億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,516 | 1,516 | 1,496 | 1,504 | 52,200 | -2,900 | 99% | ▼ | 8858 | 0 | 2 | 95% | 4% |
| 20260126 | 1,531 | 1,539 | 1,512 | 1,516 | 80,800 | 41,900 | 98% | ▼ | 7777 | 0 | 8 | 96% | 5% |
| 20260213 | 1,711 | 1,711 | 1,656 | 1,656 | 62,800 | -22,900 | 97% | ▼ | 8528 | 51 | 0 | 97% | 10% |
| 20260127 | 1,516 | 1,523 | 1,504 | 1,522 | 55,100 | -25,700 | 100% | ▲ | 8882 | 0 | 3 | 97% | 5% |
| 20260121 | 1,488 | 1,530 | 1,486 | 1,524 | 39,400 | -7,500 | 100% | ▲ | 8882 | 0 | 7 | 97% | 7% |
| 20260120 | 1,551 | 1,551 | 1,517 | 1,520 | 46,900 | -500 | 98% | ▼▼ | 8888 | 0 | 12 | 97% | 8% |
| 20260119 | 1,575 | 1,575 | 1,536 | 1,549 | 47,400 | 22,200 | 98% | ▼ | 4717 | 0 | 14 | 98% | 10% |
| 20260122 | 1,530 | 1,537 | 1,518 | 1,536 | 54,300 | 14,900 | 101% | ▲▲ | 1111 | 0 | 9 | 98% | 8% |
| 20260123 | 1,536 | 1,554 | 1,536 | 1,551 | 38,900 | -15,400 | 101% | ▲▲▲ | 2222 | 0 | 9 | 98% | 8% |
| 20260202 | 1,600 | 1,600 | 1,572 | 1,575 | 97,100 | -67,900 | 99% | ▼▼ | 2228 | 0 | 8 | 99% | 7% |
| 20260210 | 1,663 | 1,677 | 1,652 | 1,656 | 51,000 | -25,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20260130 | 1,581 | 1,591 | 1,555 | 1,583 | 165,000 | -32,400 | 99% | ▼ | 8228 | 0 | 5 | 99% | 9% |
| 20260129 | 1,530 | 1,600 | 1,494 | 1,596 | 197,400 | 145,200 | 106% | ▲ | 1711 | 10 | 4 | 100% | 10% |
| 20260114 | 1,517 | 1,543 | 1,517 | 1,534 | 38,200 | -9,200 | 101% | ▲▲▲ | 8582 | 0 | 12 | 100% | 10% |
| 20260115 | 1,534 | 1,573 | 1,534 | 1,566 | 46,300 | 8,100 | 102% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 12% |
| 20260203 | 1,595 | 1,628 | 1,575 | 1,607 | 100,900 | 3,800 | 102% | ▲ | 1171 | 0 | 7 | 100% | 7% |
| 20260204 | 1,614 | 1,670 | 1,601 | 1,648 | 95,900 | -5,000 | 103% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20260205 | 1,659 | 1,675 | 1,639 | 1,668 | 90,500 | -5,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260206 | 1,665 | 1,676 | 1,650 | 1,668 | 58,600 | -31,900 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20260209 | 1,679 | 1,681 | 1,656 | 1,670 | 76,000 | 17,400 | 100% | ▲ | 1111 | 51 | 0 | 100% | 11% |
| 20260116 | 1,566 | 1,575 | 1,550 | 1,575 | 25,200 | -21,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 13% |
| 20260212 | 1,656 | 1,719 | 1,656 | 1,711 | 85,700 | 34,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20260113 | 1,549 | 1,549 | 1,517 | 1,522 | 47,400 | 22,600 | 100% | ▲▲ | 1111 | 0 | 17 | 100% | 9% |
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 | 113,700 | 4,600 | 66,400 | 0 | 47,300 | 4,600 |
| 2026-01-23 | 117,300 | 8,500 | 71,900 | 0 | 45,400 | 8,500 |
| 2026-01-30 | 148,800 | 4,100 | 70,900 | 0 | 77,900 | 4,100 |
| 2026-02-06 | 156,800 | 4,700 | 71,400 | 0 | 85,400 | 4,700 |
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 |