[2124]ジェイエイシ:【人材紹介】外資系企業海外への紹介も
Yahoo! 【プライム/33サービス業】 売上高:391560 当期純利益:56110 総資産:260130 時価:1716億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,123 | 1,135 | 1,116 | 1,119 | 324,900 | 65,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20250910 | 1,111 | 1,118 | 1,104 | 1,118 | 204,000 | -120,900 | 100% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250911 | 1,118 | 1,122 | 1,104 | 1,108 | 252,800 | 48,800 | 99% | ▼▼ | 1417 | 0 | 0 | 96% | 5% |
| 20250912 | 1,117 | 1,117 | 1,098 | 1,110 | 259,900 | 7,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 5% |
| 20250916 | 1,108 | 1,127 | 1,106 | 1,122 | 246,200 | -13,700 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250917 | 1,104 | 1,105 | 1,082 | 1,087 | 292,400 | 46,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250918 | 1,079 | 1,083 | 1,069 | 1,078 | 303,500 | 11,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250919 | 1,078 | 1,084 | 1,064 | 1,074 | 383,700 | 80,200 | 100% | ▼▼▼ | 1777 | 24 | 0 | 93% | 1% |
| 20250922 | 1,076 | 1,079 | 1,069 | 1,070 | 177,000 | -206,700 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 1% |
| 20250924 | 1,074 | 1,093 | 1,073 | 1,093 | 289,000 | 112,000 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250925 | 1,093 | 1,102 | 1,080 | 1,102 | 326,200 | 37,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250926 | 1,105 | 1,128 | 1,101 | 1,125 | 327,700 | 1,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250929 | 1,125 | 1,125 | 1,095 | 1,098 | 269,700 | -58,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250930 | 1,098 | 1,098 | 1,082 | 1,083 | 217,400 | -52,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251001 | 1,076 | 1,087 | 1,068 | 1,086 | 297,300 | 79,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251002 | 1,080 | 1,084 | 1,046 | 1,046 | 287,500 | -9,800 | 96% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251003 | 1,040 | 1,054 | 1,035 | 1,044 | 206,000 | -81,500 | 100% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251006 | 1,060 | 1,072 | 1,046 | 1,067 | 266,300 | 60,300 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251007 | 1,063 | 1,064 | 1,054 | 1,059 | 149,300 | -117,000 | 99% | ▼ | 8228 | 51 | 0 | 94% | 1% |
| 20251008 | 1,060 | 1,074 | 1,054 | 1,054 | 144,100 | -5,200 | 100% | ▼▼ | 2588 | 51 | 0 | 94% | 1% |
| 20251009 | 1,051 | 1,064 | 1,046 | 1,050 | 224,100 | 80,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20251010 | 1,035 | 1,043 | 1,028 | 1,037 | 231,800 | 7,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 298,100 | 33,300 | 131,600 | 14,000 | 166,500 | 19,300 |
| 2025-09-26 | 299,000 | 35,700 | 139,300 | 13,600 | 159,700 | 22,100 |
| 2025-09-19 | 297,000 | 39,800 | 134,900 | 15,100 | 162,100 | 24,700 |
| 2025-09-12 | 289,500 | 32,300 | 133,500 | 13,100 | 156,000 | 19,200 |