[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:477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,418 | 1,419 | 1,400 | 1,412 | 29,000 | -4,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20250917 | 1,438 | 1,438 | 1,409 | 1,410 | 33,000 | -6,300 | 98% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20250821 | 1,394 | 1,394 | 1,370 | 1,377 | 88,100 | 30,300 | 98% | ▼▼ | 7777 | 0 | 14 | 96% | 11% |
| 20250826 | 1,373 | 1,381 | 1,370 | 1,376 | 39,200 | -11,700 | 100% | ▼▼ | 8888 | 0 | 11 | 96% | 8% |
| 20250827 | 1,370 | 1,376 | 1,354 | 1,374 | 52,900 | 13,700 | 100% | ▼▼▼ | 7777 | 0 | 10 | 96% | 6% |
| 20250828 | 1,374 | 1,378 | 1,361 | 1,371 | 39,400 | -13,500 | 100% | ▼▼▼▼ | 2228 | 0 | 9 | 96% | 5% |
| 20250901 | 1,377 | 1,386 | 1,369 | 1,374 | 31,900 | -600 | 99% | ▼ | 8828 | 0 | 7 | 96% | 4% |
| 20250902 | 1,379 | 1,387 | 1,377 | 1,381 | 31,600 | -300 | 101% | ▲ | 2222 | 0 | 6 | 97% | 3% |
| 20250912 | 1,431 | 1,434 | 1,412 | 1,416 | 36,700 | -5,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250903 | 1,381 | 1,406 | 1,378 | 1,390 | 59,400 | 27,800 | 101% | ▲▲ | 1111 | 0 | 5 | 97% | 2% |
| 20250829 | 1,374 | 1,388 | 1,372 | 1,384 | 32,500 | -6,900 | 101% | ▲ | 2252 | 0 | 8 | 97% | 4% |
| 20250825 | 1,389 | 1,394 | 1,374 | 1,381 | 50,900 | -18,200 | 99% | ▼ | 8228 | 0 | 12 | 97% | 8% |
| 20250822 | 1,377 | 1,395 | 1,371 | 1,390 | 69,100 | -19,000 | 101% | ▲ | 2282 | 0 | 13 | 97% | 10% |
| 20250904 | 1,401 | 1,406 | 1,390 | 1,402 | 21,200 | -38,200 | 101% | ▲▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20250911 | 1,454 | 1,454 | 1,426 | 1,429 | 42,500 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250916 | 1,422 | 1,435 | 1,420 | 1,434 | 39,300 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250820 | 1,417 | 1,419 | 1,393 | 1,401 | 57,800 | -26,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250905 | 1,404 | 1,419 | 1,401 | 1,419 | 38,500 | 17,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250910 | 1,470 | 1,485 | 1,449 | 1,453 | 42,700 | -29,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250818 | 1,383 | 1,415 | 1,383 | 1,415 | 62,800 | 19,700 | 102% | ▲▲ | 1171 | 0 | 17 | 100% | 17% |
| 20250908 | 1,428 | 1,438 | 1,420 | 1,435 | 38,200 | -300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250909 | 1,439 | 1,466 | 1,438 | 1,464 | 72,400 | 34,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250819 | 1,423 | 1,436 | 1,411 | 1,429 | 84,700 | 21,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,900 | 4,500 | 69,600 | 0 | 42,300 | 4,500 |
| 2025-08-29 | 110,300 | 3,200 | 69,400 | 0 | 40,900 | 3,200 |
| 2025-09-05 | 108,100 | 3,200 | 66,800 | 0 | 41,300 | 3,200 |
| 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 |
|---|---|---|---|
| 2024-04-25 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 |