8584--ジャックス-【その他金融業】【信販】全国に展開消費者信用軸に堅実経営
売上高:1847820-当期純利益:237700-総資産:37776000-時価:127863684----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
202409243,9503,9503,8853,900125,200-3099%99%106%100%99%101%95%102%
202409253,9003,9003,8503,890103,800-10100%100%83%▼▼101%99%101%95%101%
202409263,9103,9603,8903,960146,90070102%101%142%101%100%101%97%103%
202409273,9053,9403,8853,935159,900-2599%101%109%101%104%104%96%103%
202409303,8003,8853,8003,845132,600-9098%101%83%▼▼100%102%102%94%100%
202410013,8803,9003,8553,87067,90025101%100%51%101%102%102%95%101%
202410023,8503,9053,8503,88098,30010100%101%145%▲▲99%99%100%95%101%
202410033,9303,9353,8903,89077,80010100%99%79%▲▲▲101%100%99%98%101%
202410043,9003,9453,9003,94081,70050101%101%105%▲▲▲▲99%98%97%99%103%
202410073,9653,9703,9203,935124,900-5100%99%153%100%100%98%99%103%
202410083,9153,9553,9003,90077,800-3599%100%62%▼▼99%101%102%98%102%
202410093,9103,9253,8753,88067,800-2099%99%87%▼▼▼100%101%102%98%101%
202410103,9003,9003,8603,88559,6005100%100%88%100%101%103%98%101%
202410113,8753,8953,8603,86562,700-2099%100%105%101%101%102%98%101%
202410153,8803,9303,8553,925126,60060102%101%202%101%99%102%99%102%
202410163,9053,9653,8903,94596,60020101%101%76%▲▲98%96%100%100%103%
202410173,9703,9803,9103,91073,200-3599%98%76%100%96%101%99%102%
202410183,9353,9753,9153,92589,10015100%100%122%99%96%102%99%102%
202410213,9103,9103,8703,87069,500-5599%99%78%99%98%103%98%101%
202410223,8503,8553,7903,810107,700-6098%99%155%▼▼99%100%104%96%100%
202410233,8103,8253,7603,76083,900-5099%99%78%▼▼▼101%103%105%95%100%
202410243,7203,7653,7003,74577,900-15100%101%93%▼▼▼▼99%102%104%95%100%
202410253,7503,7503,7003,72585,900-2099%99%110%▼▼▼▼▼101%103%105%94%100%
202410283,7253,8053,7003,780111,20055101%101%129%100%100%102%96%101%
202410293,8053,8353,7953,82077,10040101%100%69%▲▲100%99%100%97%103%
202410303,8303,8603,8253,830271,80010100%100%353%▲▲▲100%103%99%97%103%
202410313,8453,8703,8253,84074,80010100%100%28%▲▲▲▲99%104%100%97%103%
202411013,8053,8253,7403,750101,900-9098%99%136%101%103%101%95%101%
202411053,7603,8103,7503,79587,80045101%101%86%100%102%100%96%102%
202411063,8203,8803,8103,810181,00015100%100%206%▲▲102%100%98%97%102%
202411073,9004,0053,8953,975298,300165104%102%165%▲▲▲97%97%95%100%107%
202411083,9853,9903,8503,870163,500-10597%97%55%101%99%99%97%104%
202411113,8603,8853,8353,88592,70015100%101%57%100%97%98%98%104%
202411123,9003,9403,8803,90087,50015100%100%94%▲▲100%98%98%98%105%
202411133,8803,8953,8353,87074,400-3099%100%85%99%99%98%97%104%
202411143,8703,8803,8103,815101,400-5599%99%136%▼▼99%100%100%96%102%
202411153,8003,8453,7753,77595,400-4099%99%94%▼▼▼101%101%101%95%101%
202411183,7503,7903,7503,77073,700-5100%101%77%▼▼▼▼101%100%101%95%101%
202411193,7703,8303,7703,81567,70045101%101%92%100%99%100%96%102%
202411203,7853,8353,7803,78550,900-3099%100%75%99%99%100%95%102%
202411213,7903,8053,7603,77041,700-15100%99%82%▼▼101%99%100%95%101%
202411223,7553,7953,7503,78567,40015100%101%162%98%97%98%95%102%
202411253,8353,8403,7603,760115,400-2599%98%171%99%100%99%95%100%
202411263,7703,7803,7353,75076,400-10100%99%66%▼▼99%102%101%94%100%
202411273,7303,7453,6803,695135,700-5599%99%178%▼▼▼101%103%101%93%100%
202411283,6953,7303,6853,71589,40020101%101%66%101%103%101%93%101%
202411293,7053,7303,6903,72576,10010100%101%85%▲▲101%102%99%94%101%
202412023,7303,7703,7253,755169,10030101%101%222%▲▲▲101%100%98%94%102%
202412033,7603,8203,7603,805123,40050101%101%73%▲▲▲▲100%98%97%96%103%
202412043,8003,8153,7653,80078,000-5100%100%63%99%98%96%96%103%
202412053,8203,8303,7903,79570,400-5100%99%90%▼▼99%98%96%97%103%
202412063,8003,8053,7553,75556,900-4099%99%81%▼▼▼100%100%0%96%102%
202412093,7553,7553,7053,74083,300-15100%100%146%▼▼▼▼99%99%0%96%101%
202412103,7803,7803,7303,73094,600-10100%99%114%▼▼▼▼▼99%99%0%96%101%
202412113,7403,7403,6953,72098,700-10100%99%104%▼▼▼▼▼▼100%98%0%98%101%
202412123,7153,7403,7053,725105,8005100%100%107%101%99%0%98%101%
202412133,7103,7603,7103,750111,40025101%101%105%▲▲98%98%0%98%101%
202412163,7503,7653,6853,690127,300-6098%98%114%99%99%0%97%100%
202412173,6853,7053,6453,645131,000-4599%99%103%▼▼100%0%0%96%100%
202412183,6303,6603,6003,635124,200-10100%100%95%▼▼▼102%0%0%96%100%
202412193,6153,6853,6103,670134,80035101%102%109%99%0%0%96%101%
202412203,6853,6953,6453,64593,200-2599%99%69%%%%96%100%

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
2024-12-138,300393,900200205,3008,100188,600
2024-12-069,200395,600100204,0009,100191,600
2024-11-298,200412,200100220,2008,100192,000
2024-11-226,800386,800200205,7006,600181,100
2024-11-157,800395,200100207,4007,700187,800
2024-11-089,300384,100600209,1008,700175,000
2024-11-0110,700382,700100190,10010,600192,600
2024-10-2510,000390,900100191,1009,900199,800
2024-10-189,600372,400100190,2009,500182,200
2024-10-119,400386,500100193,3009,300193,200
2024-10-0410,300378,200100195,40010,200182,800
2024-09-2710,700368,800200180,60010,500188,200
2024-09-2014,700383,400300178,10014,400205,300
2024-09-1314,600388,000300176,70014,300211,300
2024-09-0617,200382,300600172,10016,600210,200
2024-08-3023,000400,9001,100177,10021,900223,800
2024-08-2328,400400,9001,900173,90026,500227,000
2024-08-1614,300378,200400169,40013,900208,800
2024-08-0920,700420,600500189,20020,200231,400
2024-08-0210,200460,300200218,50010,000241,800
2024-07-266,800472,600200220,2006,600252,400
2024-07-196,900486,000500231,0006,400255,000
2024-07-127,700494,900200230,2007,500264,700
2024-07-058,600510,1002,000229,7006,600280,400
2024-06-2813,300533,4002,000239,30011,300294,100
2024-06-216,300433,8002,000195,5004,300238,300
2024-06-147,000437,8002,100198,8004,900239,000
2024-06-076,100436,4002,000193,6004,100242,800
2024-05-318,200434,0002,100196,2006,100237,800
2024-05-247,700401,3001,700185,1006,000216,200
2024-05-1710,400414,6002,100184,3008,300230,300
2024-05-1017,900258,2007,500127,20010,400131,000
2024-05-0220,500262,9009,300127,70011,200135,200
2024-04-2616,900261,0007,300125,7009,600135,300
2024-04-1910,000303,1005,300134,2004,700168,900
2024-04-129,600291,5005,300132,3004,300159,200
2024-04-059,600297,1005,300132,6004,300164,500
2024-03-2922,500294,10016,600129,1005,900165,000
2024-03-2219,000287,80013,500126,2005,500161,600
2024-03-1520,000345,20013,400137,9006,600207,300
2024-03-0824,500347,00013,400137,50011,100209,500
2024-03-0120,100306,90013,400119,4006,700187,500
2024-02-2218,600275,90013,400108,8005,200167,100
2024-02-1620,200267,30013,400105,4006,800161,900
2024-02-0921,200267,00013,400106,2007,800160,800
2024-02-0225,000218,30015,90093,6009,100124,700
2024-01-2624,700204,00015,40089,5009,300114,500
2024-01-1927,600196,70015,90086,10011,700110,600
2024-01-1244,800194,80030,00085,50014,800109,300

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
2024-12-16 Integrated Core Strategies (Asia) Pte. Ltd.350,5930.99%-17,6303,7503,7653,6853,690127,300
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.368,2231.04%-20,7273,7303,7703,7253,755169,100
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.388,9501.10%3,4003,8803,8953,8353,87074,400
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.385,5501.09%-5,1003,9003,9403,8803,90087,500
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.390,6501.11%15,8003,8603,8853,8353,88592,700
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.374,8501.06%53,8003,9004,0053,8953,975298,300
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.321,0500.91%32,6163,8053,8253,7403,750101,900
2024-09-02 Integrated Core Strategies (Asia) Pte. Ltd.288,4340.82%9,5644,0054,0203,9653,97586,300
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.278,8700.79%3,9453,9703,9153,97092,100
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.276,6700.78%-9,6643,9904,0153,9653,970104,500
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.286,3340.81%40,3004,3004,4804,2504,360271,400
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.246,0340.70%34,4004,8954,8954,7954,82597,700
2024-07-12 モルガン・スタンレーMUFG証券株式会社164,8980.47%-21,5004,6404,7404,6354,730156,400
2024-07-09 モルガン・スタンレーMUFG証券株式会社186,3980.53%4,6104,6204,5604,590173,000
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.211,6340.60%31,3004,6304,6704,6304,655211,000
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.180,3340.51%4,7204,7504,7054,71088,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2QI3502024-07-23 12:17株式会社ジャックス株式会社三菱UFJフィナンシャル・グループ変更報告書

企業サイト更新情報