[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/その他金融業】 売上高:1909780 当期純利益:186200 総資産:38067900 時価:1539億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 4,190 | 4,210 | 4,165 | 4,210 | 74,500 | -88,900 | 101% | ▲ | 8282 | 0 | 18 | 99% | 4% |
| 20250814 | 4,190 | 4,195 | 4,165 | 4,175 | 51,200 | -23,300 | 99% | ▼ | 8558 | 0 | 17 | 99% | 3% |
| 20250815 | 4,190 | 4,235 | 4,190 | 4,215 | 82,700 | 31,500 | 101% | ▲ | 1141 | 51 | 16 | 100% | 4% |
| 20250818 | 4,210 | 4,220 | 4,180 | 4,195 | 59,300 | -23,400 | 100% | ▼ | 8828 | 0 | 16 | 99% | 3% |
| 20250819 | 4,205 | 4,260 | 4,195 | 4,220 | 75,300 | 16,000 | 101% | ▲ | 1171 | 0 | 14 | 100% | 3% |
| 20250820 | 4,230 | 4,260 | 4,225 | 4,250 | 69,800 | -5,500 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20250821 | 4,255 | 4,285 | 4,230 | 4,275 | 61,400 | -8,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250822 | 4,295 | 4,300 | 4,260 | 4,300 | 85,100 | 23,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250825 | 4,350 | 4,370 | 4,260 | 4,260 | 86,900 | 1,800 | 99% | ▼ | 1417 | 0 | 0 | 99% | 4% |
| 20250826 | 4,275 | 4,275 | 4,235 | 4,255 | 75,700 | -11,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250827 | 4,255 | 4,300 | 4,250 | 4,300 | 53,000 | -22,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250828 | 4,280 | 4,320 | 4,280 | 4,315 | 45,000 | -8,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250829 | 4,300 | 4,305 | 4,275 | 4,295 | 33,400 | -11,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20250901 | 4,285 | 4,320 | 4,260 | 4,290 | 47,800 | 14,400 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 4% |
| 20250902 | 4,300 | 4,350 | 4,300 | 4,345 | 52,400 | 4,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250903 | 4,350 | 4,370 | 4,305 | 4,330 | 63,400 | 11,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250904 | 4,370 | 4,395 | 4,345 | 4,395 | 57,800 | -5,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250905 | 4,395 | 4,430 | 4,375 | 4,420 | 57,900 | 100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250908 | 4,425 | 4,445 | 4,400 | 4,435 | 70,100 | 12,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 4,445 | 4,460 | 4,420 | 4,430 | 62,400 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250910 | 4,440 | 4,440 | 4,390 | 4,405 | 61,700 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250911 | 4,410 | 4,410 | 4,375 | 4,400 | 47,400 | -14,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
| 20250912 | 4,405 | 4,425 | 4,385 | 4,390 | 59,600 | 12,200 | 100% | ▼▼▼▼ | 1177 | 24 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 137,500 | 12,700 | 96,600 | 7,200 | 40,900 | 5,500 |
| 2025-08-29 | 139,700 | 13,100 | 94,300 | 7,800 | 45,400 | 5,300 |
| 2025-08-22 | 140,000 | 14,200 | 94,100 | 8,500 | 45,900 | 5,700 |
| 2025-08-15 | 145,300 | 9,700 | 100,500 | 4,500 | 44,800 | 5,200 |