[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:1682億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 1,025 | 1,035 | 1,019 | 1,027 | 326,200 | 94,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251015 | 1,030 | 1,035 | 1,023 | 1,025 | 231,100 | -95,100 | 100% | ▼▼▼▼▼▼ | 5228 | 24 | 0 | 91% | 0% |
| 20251016 | 1,027 | 1,036 | 1,017 | 1,021 | 283,300 | 52,200 | 100% | ▼▼▼▼▼▼▼ | 1777 | 24 | 0 | 91% | 0% |
| 20251017 | 1,021 | 1,028 | 1,008 | 1,009 | 245,500 | -37,800 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251020 | 1,016 | 1,022 | 1,009 | 1,012 | 270,800 | 25,300 | 100% | ▲ | 7171 | 0 | 0 | 90% | 0% |
| 20251021 | 1,010 | 1,035 | 1,008 | 1,033 | 211,200 | -59,600 | 102% | ▲▲ | 2882 | 0 | 0 | 92% | 2% |
| 20251022 | 1,037 | 1,053 | 1,034 | 1,035 | 334,200 | 123,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251023 | 1,035 | 1,048 | 1,035 | 1,039 | 134,600 | -199,600 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 92% | 3% |
| 20251024 | 1,041 | 1,044 | 1,032 | 1,036 | 172,900 | 38,300 | 100% | ▼ | 7717 | 51 | 0 | 92% | 3% |
| 20251027 | 1,038 | 1,054 | 1,038 | 1,046 | 200,100 | 27,200 | 101% | ▲ | 1171 | 51 | 0 | 95% | 4% |
| 20251028 | 1,041 | 1,041 | 1,020 | 1,022 | 218,400 | 18,300 | 98% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20251029 | 1,015 | 1,019 | 995 | 995 | 322,300 | 103,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251030 | 995 | 1,007 | 994 | 1,001 | 238,300 | -84,000 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251031 | 1,012 | 1,017 | 1,010 | 1,016 | 174,100 | -64,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 294,900 | 26,800 | 115,200 | 13,700 | 179,700 | 13,100 |
| 2025-10-17 | 305,900 | 30,500 | 132,100 | 14,000 | 173,800 | 16,500 |
| 2025-10-10 | 291,900 | 28,900 | 128,400 | 14,400 | 163,500 | 14,500 |
| 2025-10-03 | 298,100 | 33,300 | 131,600 | 14,000 | 166,500 | 19,300 |