[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:479億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,432 | 1,433 | 1,418 | 1,423 | 32,900 | -8,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251212 | 1,410 | 1,424 | 1,410 | 1,418 | 26,100 | -12,800 | 102% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251211 | 1,424 | 1,432 | 1,393 | 1,393 | 38,900 | 18,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251210 | 1,433 | 1,446 | 1,420 | 1,424 | 20,200 | -45,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251209 | 1,436 | 1,456 | 1,424 | 1,433 | 65,400 | 13,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251208 | 1,400 | 1,426 | 1,399 | 1,426 | 52,400 | 5,500 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251205 | 1,401 | 1,408 | 1,390 | 1,394 | 46,900 | 4,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251204 | 1,407 | 1,416 | 1,402 | 1,413 | 42,400 | 19,600 | 101% | ▲ | 7711 | 0 | 0 | 98% | 3% |
| 20251203 | 1,406 | 1,418 | 1,403 | 1,403 | 22,800 | -14,000 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 2% |
| 20251202 | 1,419 | 1,423 | 1,403 | 1,410 | 36,800 | -17,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251201 | 1,461 | 1,478 | 1,418 | 1,422 | 54,300 | 10,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251128 | 1,420 | 1,439 | 1,410 | 1,439 | 44,200 | 11,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251110 | 1,400 | 1,410 | 1,392 | 1,395 | 33,200 | -39,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251126 | 1,413 | 1,432 | 1,413 | 1,432 | 41,100 | -6,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251125 | 1,414 | 1,415 | 1,391 | 1,413 | 47,900 | 16,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251121 | 1,385 | 1,411 | 1,385 | 1,411 | 31,600 | -9,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251120 | 1,382 | 1,406 | 1,374 | 1,395 | 40,900 | -3,300 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251119 | 1,377 | 1,382 | 1,361 | 1,372 | 44,200 | -5,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251118 | 1,391 | 1,391 | 1,363 | 1,373 | 49,500 | 5,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251117 | 1,400 | 1,407 | 1,387 | 1,394 | 44,400 | 15,300 | 100% | ▼▼▼ | 4747 | 0 | 0 | 96% | 2% |
| 20251114 | 1,400 | 1,407 | 1,390 | 1,400 | 29,100 | 6,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251113 | 1,421 | 1,426 | 1,404 | 1,406 | 22,400 | -32,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251112 | 1,400 | 1,413 | 1,396 | 1,413 | 54,800 | 13,100 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251111 | 1,402 | 1,402 | 1,381 | 1,400 | 41,700 | 8,500 | 100% | ▲▲▲ | 7711 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 157,000 | 12,700 | 77,100 | 0 | 79,900 | 12,700 |
| 2025-11-21 | 126,500 | 3,300 | 65,300 | 0 | 61,200 | 3,300 |
| 2025-11-28 | 125,600 | 3,800 | 68,500 | 0 | 57,100 | 3,800 |
| 2025-12-05 | 127,600 | 3,300 | 66,600 | 0 | 61,000 | 3,300 |
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 |