[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:1447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 4,200 | 4,210 | 4,155 | 4,165 | 63,100 | 11,100 | 100% | -- | 1714 | 0 | 0 | 98% | 3% |
| 20251028 | 4,135 | 4,160 | 4,055 | 4,055 | 92,300 | 29,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251029 | 4,050 | 4,055 | 4,005 | 4,005 | 101,500 | 9,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 4,025 | 4,060 | 4,010 | 4,050 | 86,500 | -15,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251031 | 4,060 | 4,060 | 4,010 | 4,035 | 49,700 | -36,800 | 100% | ▼ | 5528 | 0 | 0 | 96% | 1% |
| 20251104 | 4,020 | 4,055 | 4,005 | 4,015 | 61,800 | 12,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251105 | 4,010 | 4,020 | 3,950 | 3,995 | 130,500 | 68,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251106 | 4,010 | 4,120 | 3,985 | 4,055 | 156,000 | 25,500 | 102% | ▲ | 1141 | 0 | 0 | 97% | 2% |
| 20251107 | 4,020 | 4,045 | 3,980 | 4,010 | 146,900 | -9,100 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251110 | 4,030 | 4,050 | 4,015 | 4,025 | 69,000 | -77,900 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251111 | 4,055 | 4,075 | 4,015 | 4,075 | 69,300 | 300 | 101% | ▲▲ | 1411 | 0 | 0 | 97% | 2% |
| 20251112 | 4,080 | 4,110 | 4,070 | 4,105 | 62,300 | -7,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251113 | 4,125 | 4,130 | 4,085 | 4,090 | 35,900 | -26,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251114 | 4,080 | 4,105 | 4,070 | 4,090 | 46,600 | 10,700 | 100% | -- | 7774 | 51 | 0 | 97% | 2% |
| 20251117 | 4,085 | 4,085 | 4,000 | 4,005 | 111,500 | 64,900 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 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 | 0 | 95% | 0% |
| 20251120 | 4,000 | 4,030 | 3,990 | 4,000 | 84,700 | 11,100 | 100% | ▲▲ | 1141 | 0 | 0 | 95% | 1% |
| 20251121 | 3,995 | 4,060 | 3,995 | 4,060 | 79,900 | -4,800 | 102% | ▲▲▲ | 2282 | 0 | 0 | 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% |
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 | 172,700 | 19,300 | 97,200 | 6,600 | 75,500 | 12,700 |
| 2025-11-07 | 194,200 | 15,000 | 108,000 | 6,600 | 86,200 | 8,400 |
| 2025-10-31 | 165,400 | 10,700 | 98,000 | 6,600 | 67,400 | 4,100 |
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 |