6632--JVCケンウ-【電気機器】【家電】ビクターとケンウッドが統合自動車関連など3事業が軸
売上高:3594590-当期純利益:130160-総資産:3168190-時価:260924000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,2461,2941,2451,2841,673,2004100%103%82%101%102%110%96%116%
202409101,2951,3401,2901,3092,221,10025102%101%133%▲▲97%101%103%98%117%
202409111,3141,3201,2721,2791,273,600-3098%97%57%101%104%103%96%113%
202409121,3051,3441,3051,3211,383,30042103%101%109%98%103%101%99%115%
202409131,3201,3201,2911,293968,300-2898%98%70%101%105%101%97%111%
202409171,3001,3261,2851,3161,159,50023102%101%120%100%103%99%99%111%
202409181,3281,3601,3111,3261,296,50010101%100%112%▲▲100%105%97%100%110%
202409191,3531,3641,3371,3531,221,20027102%100%94%▲▲▲99%103%95%100%110%
202409201,3731,3921,3431,3542,005,3001100%99%164%▲▲▲▲100%99%96%100%110%
202409241,3701,3751,3451,3711,386,30017101%100%69%▲▲▲▲▲99%98%95%100%111%
202409251,3691,3781,3421,3571,084,900-1499%99%78%103%97%94%99%110%
202409261,3751,4191,3741,4192,041,60062105%103%188%96%93%91%100%115%
202409271,4101,4181,3431,3581,959,400-6196%96%96%100%97%96%96%106%
202409301,3401,3621,3361,3451,324,000-1399%100%68%▼▼99%96%95%95%105%
202410011,3471,3511,3281,338792,400-799%99%60%▼▼▼98%99%96%94%105%
202410021,3211,3471,3011,301976,900-3797%98%123%▼▼▼▼98%98%95%92%102%
202410031,3301,3421,3011,306960,1005100%98%98%100%101%99%92%102%
202410041,2871,2951,2581,2851,624,100-2198%100%169%100%99%102%91%100%
202410071,3001,3171,2851,2981,161,70013101%100%72%101%99%103%91%101%
202410081,2911,3151,2811,310926,70012101%101%80%▲▲99%98%103%92%102%
202410091,3121,3341,3011,304824,400-6100%99%89%98%98%105%92%102%
202410101,3161,3161,2801,290571,500-1499%98%69%▼▼99%98%114%91%101%
202410111,2951,3001,2751,279514,100-1199%99%90%▼▼▼100%99%118%90%100%
202410151,2831,2871,2731,279477,4000100%100%93%--100%97%117%90%100%
202410161,2871,3011,2771,285647,7006100%100%136%98%96%118%91%100%
202410171,2831,2861,2601,260627,100-2598%98%97%101%97%120%89%100%
202410181,2601,2761,2581,270591,10010101%101%94%99%96%123%89%101%
202410211,2631,2711,2481,253485,900-1799%99%82%98%94%123%88%100%
202410221,2651,2681,2311,238533,700-1599%98%110%▼▼99%96%126%87%100%
202410231,2331,2431,2151,217578,200-2198%99%108%▼▼▼100%96%129%86%100%
202410241,2061,2201,2021,211758,100-6100%100%131%▼▼▼▼97%100%129%85%100%
202410251,2051,2061,1301,1651,461,900-4696%97%193%▼▼▼▼▼102%110%134%86%100%
202410281,1651,1951,1601,1841,022,40019102%102%70%98%113%132%88%102%
202410291,1811,1851,1241,1562,113,100-2898%98%207%100%114%134%86%100%
202410301,1621,1821,1551,1601,480,2004100%100%70%101%112%130%89%100%
202410311,2001,2141,1771,2092,353,60049104%101%159%▲▲98%106%120%92%105%
202411011,3001,3421,2411,2765,580,50068106%98%237%▲▲▲106%118%123%97%110%
202411051,2561,3651,2511,3293,069,90053104%106%55%▲▲▲▲96%113%114%100%115%
202411061,3301,3461,2641,2752,283,200-5496%96%74%101%114%114%96%110%
202411071,3301,3531,2881,3452,739,20070105%101%120%100%110%116%100%116%
202411081,3721,4081,3411,3782,406,40033102%100%88%▲▲107%110%116%100%119%
202411111,3751,4881,3721,4772,799,00099107%107%116%▲▲▲102%105%107%100%128%
202411121,4831,5541,4641,5083,352,00032102%102%120%▲▲▲▲101%104%106%100%130%
202411131,4981,5321,4851,5101,623,5002100%101%48%▲▲▲▲▲99%103%105%100%131%
202411141,5101,5201,4901,5011,159,700-999%99%71%99%98%105%99%130%
202411151,5161,5401,4981,5061,133,5005100%99%98%103%98%105%100%130%
202411181,5151,5671,5111,5581,657,90052103%103%146%▲▲100%95%103%100%135%
202411191,5501,5571,5251,5491,626,800-999%100%98%96%94%103%99%134%
202411201,5511,5671,4821,4852,129,400-6496%96%131%▼▼98%98%107%95%128%
202411211,4851,4991,4551,4611,305,300-2598%98%61%▼▼▼101%102%0%94%126%
202411221,4581,4821,4511,4781,029,70018101%101%79%99%102%0%95%128%
202411251,4711,4741,4301,4531,142,500-2598%99%111%101%105%0%93%126%
202411261,4401,4591,4241,451830,800-3100%101%73%▼▼100%104%0%93%125%
202411271,4511,4541,4131,4441,036,500-7100%100%125%▼▼▼103%104%0%93%124%
202411281,4491,4951,4451,4931,315,40050103%103%127%99%105%0%96%124%
202411291,5151,5301,4951,5051,433,60012101%99%109%▲▲100%106%0%97%118%
202412021,5001,5161,4881,499907,200-6100%100%63%101%0%0%96%118%
202412031,4901,5181,4841,5111,173,10012101%101%129%98%0%0%97%118%
202412041,5171,5281,4661,4871,744,000-2498%98%149%105%0%0%95%111%
202412051,5221,6031,5191,5913,171,100104107%105%182%%%%100%115%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-29834,4002,542,400215,4001,908,100619,000634,300
2024-11-22825,8002,608,300174,4001,950,700651,400657,600
2024-11-151,010,2002,687,000240,9001,940,700769,300746,300
2024-11-081,162,6002,898,700275,2001,980,900887,400917,800
2024-11-011,095,6003,150,700273,8002,028,100821,8001,122,600
2024-10-251,043,5002,590,500300,5001,901,400743,000689,100
2024-10-181,292,8002,772,400332,4002,134,800960,400637,600
2024-10-111,408,0002,768,500334,1002,129,9001,073,900638,600
2024-10-041,403,0002,762,200331,7002,121,5001,071,300640,700
2024-09-271,467,7002,720,500336,9002,107,5001,130,800613,000
2024-09-201,523,5002,697,300338,1002,053,8001,185,400643,500
2024-09-131,581,0002,672,900331,3002,085,3001,249,700587,600
2024-09-061,651,3002,589,000334,3002,079,7001,317,000509,300
2024-08-301,865,8002,469,300353,3001,823,5001,512,500645,800
2024-08-231,727,4002,241,400328,8001,547,6001,398,600693,800
2024-08-161,383,4001,890,500279,4001,527,4001,104,000363,100
2024-08-091,078,5001,991,400231,7001,579,900846,800411,500
2024-08-021,002,8003,478,000253,0002,412,600749,8001,065,400
2024-07-26522,5003,806,400205,1002,590,200317,4001,216,200
2024-07-19560,8003,799,800207,7002,567,200353,1001,232,600
2024-07-12582,8003,921,200207,3002,598,300375,5001,322,900
2024-07-05538,6004,074,700208,7002,630,700329,9001,444,000
2024-06-28697,7003,741,800226,0002,646,200471,7001,095,600
2024-06-21794,8003,650,100228,4002,594,300566,4001,055,800
2024-06-14707,9003,771,800232,4002,498,800475,5001,273,000
2024-06-07637,4004,007,700204,2002,590,800433,2001,416,900
2024-05-31492,1004,334,500162,6002,678,800329,5001,655,700
2024-05-24405,7004,556,700154,0002,702,800251,7001,853,900
2024-05-17415,1004,558,000155,5002,714,800259,6001,843,200
2024-05-10422,3004,480,800155,4002,603,200266,9001,877,600
2024-05-02488,5004,286,500153,9002,587,200334,6001,699,300
2024-04-26603,3004,417,600148,2002,462,100455,1001,955,500
2024-04-19754,3003,872,400192,4002,431,700561,9001,440,700
2024-04-121,063,6003,714,300282,9002,474,700780,7001,239,600
2024-04-051,070,3003,915,600285,2002,398,900785,1001,516,700
2024-03-291,205,7004,036,100302,6002,400,800903,1001,635,300
2024-03-221,224,6004,083,600289,9002,418,800934,7001,664,800
2024-03-151,096,3004,250,300254,7002,338,300841,6001,912,000
2024-03-081,087,8004,627,800238,5002,451,000849,3002,176,800
2024-03-011,110,8004,688,500187,1002,368,400923,7002,320,100
2024-02-22549,5005,049,200157,8002,598,200391,7002,451,000
2024-02-16567,0005,244,000161,1002,612,900405,9002,631,100
2024-02-09538,4005,580,100168,3002,767,100370,1002,813,000
2024-02-02698,6005,662,400192,2002,787,800506,4002,874,600
2024-01-26880,2004,758,800233,9002,725,600646,3002,033,200
2024-01-191,148,4003,706,900250,7002,116,400897,7001,590,500
2024-01-121,177,1003,724,100253,2001,986,800923,9001,737,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-26 MERRILL LYNCH INTERNATIONAL149,8450.09%-772,5311,4401,4591,4241,451830,800
2024-11-25 MERRILL LYNCH INTERNATIONAL922,3760.56%1,4711,4741,4301,4531,142,500
2024-09-09 BNP Paribas Financial Markets SNC483,5220.29%-520,5001,2461,2941,2451,2841,673,200
2024-09-02 BNP Paribas Financial Markets SNC1,004,0220.61%26,0001,3201,3251,2901,3021,583,500
2024-08-29 BNP Paribas Financial Markets SNC978,0220.59%1,2401,2961,2301,2863,452,600
2024-08-08 GOLDMAN SACHS INTERNATIONAL458,0240.27%-497,8001,0121,0761,0111,0532,580,500
2024-08-02 GOLDMAN SACHS INTERNATIONAL955,8240.58%-91,9009401,0109401,0107,757,200
2024-08-01 Diversified Select Opportunities Capital Management, LLC818,2000.49%-174,2009179178548602,305,600
2024-07-30 GOLDMAN SACHS INTERNATIONAL1,047,7240.63%216,6008839038788971,125,500
2024-07-26 Diversified Select Opportunities Capital Management, LLC992,4000.60%8,5008838908618731,103,100
2024-07-25 Diversified Select Opportunities Capital Management, LLC983,9000.59%-1,4009059138848891,234,100
2024-07-24 Diversified Select Opportunities Capital Management, LLC985,3000.60%3,1009119379049151,359,400
2024-07-23 Diversified Select Opportunities Capital Management, LLC982,2000.59%-19,300901916892902716,400
2024-07-19 GOLDMAN SACHS INTERNATIONAL831,1240.50%918918890909950,400
2024-07-08 Diversified Select Opportunities Capital Management, LLC1,001,5000.61%43,000863883850875679,800
2024-07-03 Diversified Select Opportunities Capital Management, LLC958,5000.58%-31,700883899882884989,100
2024-07-02 Diversified Select Opportunities Capital Management, LLC990,2000.60%21,6008908938718791,368,200
2024-06-27 GOLDMAN SACHS INTERNATIONAL810,3640.49%-13,300939942929939695,400
2024-06-25 GOLDMAN SACHS INTERNATIONAL823,6640.50%34,610921941919926798,700
2024-06-18 GOLDMAN SACHS INTERNATIONAL789,0540.48%-125,400884905874899996,500
2024-06-14 GOLDMAN SACHS INTERNATIONAL914,4540.55%-72,8858989308959301,067,000
2024-06-11 GOLDMAN SACHS INTERNATIONAL987,3390.60%86,2019469639149182,200,000
2024-06-07 Diversified Select Opportunities Capital Management, LLC968,6000.59%-141,3009159319149261,679,800
2024-05-31 JPM Securities Japan Co Ltd.108,5950.06%-800,3408398628328621,837,400
2024-05-30 GOLDMAN SACHS INTERNATIONAL901,1380.54%446,1118368378028251,114,400
2024-05-21 Diversified Select Opportunities Capital Management, LLC1,109,9000.67%-201,700828841827830745,600
2024-05-15 JPM Securities Japan Co Ltd.908,9350.55%101,180816831816829691,100
2024-05-14 Diversified Select Opportunities Capital Management, LLC1,311,6000.79%-149,700821827815816711,800
2024-05-14 JPM Securities Japan Co Ltd.807,7550.49%-121,300821827815816711,800
2024-05-08 JPM Securities Japan Co Ltd.929,0550.56%-192,1008308458268292,365,200
2024-05-01 Diversified Select Opportunities Capital Management, LLC1,461,3000.89%-43,0008028377988221,821,600
2024-05-01 JPM Securities Japan Co Ltd.1,121,1550.68%-34,2338028377988221,821,600
2024-04-30 Diversified Select Opportunities Capital Management, LLC1,504,3000.91%-165,8007978317768044,083,400
2024-04-26 Diversified Select Opportunities Capital Management, LLC1,670,1001.01%81,0008188338108271,968,100
2024-04-26 JPM Securities Japan Co Ltd.1,155,3880.70%18,3008188338108271,968,100
2024-04-25 Diversified Select Opportunities Capital Management, LLC1,589,1000.96%152,2008208268068061,792,300
2024-04-25 JPM Securities Japan Co Ltd.1,137,0880.69%-79,4008208268068061,792,300
2024-04-24 JPM Securities Japan Co Ltd.1,216,4880.74%-246,7008408558218262,902,600
2024-04-23 Diversified Select Opportunities Capital Management, LLC1,436,9000.87%410,1008548878378445,008,100
2024-04-19 JPM Securities Japan Co Ltd.1,463,1880.89%-165,6008528588318421,521,800
2024-04-16 Diversified Select Opportunities Capital Management, LLC1,026,8000.62%58,5009019068718771,737,600
2024-04-12 JPM Securities Japan Co Ltd.1,628,7880.99%-170,922915926910920708,900
2024-04-01 GOLDMAN SACHS INTERNATIONAL455,0270.27%-417,600945945924926842,900
2024-03-29 GOLDMAN SACHS INTERNATIONAL872,6270.53%-289,500933948923944876,400
2024-03-28 Diversified Select Opportunities Capital Management, LLC968,3000.59%-156,9009339519219281,156,100
2024-03-28 GOLDMAN SACHS INTERNATIONAL1,162,1270.70%-279,7369339519219281,156,100
2024-03-22 JPM Securities Japan Co Ltd.1,799,7101.09%-8,9029389669349621,628,300
2024-03-21 JPM Securities Japan Co Ltd.1,808,6121.10%1,150,2009459529339401,592,400
2024-03-19 GOLDMAN SACHS INTERNATIONAL1,441,8630.87%-159,5259119269059241,973,700
2024-03-18 J.P. MORGAN SECURITIES PLC353,0560.21%-876,8009059178939171,722,500
2024-03-15 J.P. MORGAN SECURITIES PLC1,229,8560.74%1,181,7788999148828902,414,200
2024-03-15 JPM Securities Japan Co Ltd.658,4120.40%-1,008,5928999148828902,414,200
2024-03-11 GOLDMAN SACHS INTERNATIONAL1,601,3880.97%-181,1008698728458552,075,800
2024-03-05 Diversified Select Opportunities Capital Management, LLC1,125,2000.68%-90,5008308508218431,490,400

TDnet更新情報

報告日strtime銘柄タイトル
2024120414:30JVCKW 自己株式の取得状況に関するお知らせ
2024103115:15JVCKW 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024103115:15JVCKW JVCケンウッド 決算説明資料 2025年3月期中間期
2024103115:15JVCKW 2025年3月期通期連結業績予想の修正に関するお知らせ
2024103115:15JVCKW 剰余金の配当(中間配当)に関するお知らせ
2024103115:15JVCKW 自己株式取得に係る事項の決定に関するお知らせ
2024080115:15JVCKW 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080115:15JVCKW JVCケンウッド 決算説明資料 2025年3月期第1四半期
2024080115:25JVCKW 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ
2024080115:25JVCKW 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
2024062115:30JVCKW 新経営体制発足に関するお知らせ
2024051515:30JVCKW 剰余金の処分に関するお知らせ
2024051515:30JVCKW 役員に対する株式報酬制度の一部変更に関するお知らせ
2024042615:15JVCKW 2024年3月期 決算短信〔IFRS〕(連結)
2024042615:15JVCKW JVCケンウッド 決算説明資料 2024年3月期(IFRS)
2024042215:30JVCKW 2024年3月期通期連結業績予想の修正に関するお知らせ
2024042215:30JVCKW 配当予想の修正(増配)に関するお知らせ
2024032611:00JVCKW タイ生産子会社サーバへの不正アクセスに関するお知らせ(第二報)
2024031217:30JVCKW タイ生産子会社サーバへの不正アクセスに関するお知らせ
2024022915:15JVCKW 本年定時株主総会後の新経営体制および2024年4月1日付 新執行体制に関するお知らせ
2024022616:15JVCKW (訂正)「JVCケンウッド 決算説明資料 2024年3月期第3四半期」の一部訂正について
2024020115:15JVCKW 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020115:15JVCKW JVCケンウッド 決算説明資料 2024年3月期第3四半期

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TD0W3502024-05-08 15:09株式会社JVCケンウッド三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報