[8584]ジャックス:【信販】全国に展開消費者信用軸に堅実経営
Yahoo! 【プライム/31その他金融業】 売上高:1909780 当期純利益:186200 総資産:38067900 時価:1499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,005 | 4,020 | 3,980 | 3,980 | 108,200 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 4,000 | 4,015 | 3,970 | 3,990 | 73,600 | -34,600 | 100% | ▲ | 8882 | 0 | 18 | 95% | 0% |
| 20251120 | 4,000 | 4,030 | 3,990 | 4,000 | 84,700 | 11,100 | 100% | ▲▲ | 1141 | 0 | 17 | 95% | 1% |
| 20251121 | 3,995 | 4,060 | 3,995 | 4,060 | 79,900 | -4,800 | 102% | ▲▲▲ | 2282 | 0 | 16 | 97% | 2% |
| 20251125 | 4,085 | 4,085 | 4,040 | 4,060 | 84,400 | 4,500 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20251126 | 4,090 | 4,125 | 4,080 | 4,125 | 75,400 | -9,000 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251127 | 4,140 | 4,145 | 4,105 | 4,120 | 72,300 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251128 | 4,140 | 4,185 | 4,130 | 4,185 | 83,500 | 11,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251201 | 4,185 | 4,200 | 4,125 | 4,135 | 150,100 | 66,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251202 | 4,135 | 4,145 | 4,085 | 4,105 | 81,500 | -68,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251203 | 4,115 | 4,115 | 4,075 | 4,090 | 59,300 | -22,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20251204 | 4,095 | 4,135 | 4,090 | 4,135 | 80,900 | 21,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251205 | 4,135 | 4,140 | 4,065 | 4,090 | 84,600 | 3,700 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251208 | 4,115 | 4,125 | 4,085 | 4,125 | 78,700 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251209 | 4,130 | 4,145 | 4,105 | 4,135 | 55,000 | -23,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251210 | 4,150 | 4,160 | 4,110 | 4,110 | 92,800 | 37,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251211 | 4,125 | 4,135 | 4,080 | 4,085 | 61,800 | -31,000 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 3% |
| 20251212 | 4,120 | 4,155 | 4,120 | 4,155 | 84,900 | 23,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251215 | 4,155 | 4,210 | 4,140 | 4,205 | 103,500 | 18,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251216 | 4,200 | 4,200 | 4,165 | 4,170 | 71,400 | -32,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251217 | 4,165 | 4,180 | 4,120 | 4,180 | 52,100 | -19,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251218 | 4,185 | 4,210 | 4,165 | 4,200 | 78,000 | 25,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251219 | 4,210 | 4,275 | 4,200 | 4,275 | 363,000 | 285,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 189,500 | 24,900 | 106,800 | 9,700 | 82,700 | 15,200 |
| 2025-12-05 | 195,000 | 26,200 | 111,500 | 9,700 | 83,500 | 16,500 |
| 2025-11-28 | 181,800 | 23,700 | 97,500 | 9,600 | 84,300 | 14,100 |
| 2025-11-21 | 173,000 | 13,500 | 97,800 | 6,600 | 75,200 | 6,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-24 13:28 | S100WPQ4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2025-09-22 11:14 | S100WP5L | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| 2024-07-23 12:17 | S100U2QI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |