[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:1834億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,016 | 1,022 | 1,009 | 1,012 | 270,800 | 25,300 | 100% | ▲ | 7171 | 0 | 18 | 90% | 0% |
| 20251021 | 1,010 | 1,035 | 1,008 | 1,033 | 211,200 | -59,600 | 102% | ▲▲ | 2882 | 0 | 17 | 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 | 20 | 92% | 3% |
| 20251027 | 1,038 | 1,054 | 1,038 | 1,046 | 200,100 | 27,200 | 101% | ▲ | 1171 | 51 | 19 | 95% | 4% |
| 20251028 | 1,041 | 1,041 | 1,020 | 1,022 | 218,400 | 18,300 | 98% | ▼ | 7717 | 0 | 18 | 94% | 1% |
| 20251029 | 1,015 | 1,019 | 995 | 995 | 322,300 | 103,900 | 97% | ▼▼ | 7777 | 0 | 11 | 92% | 0% |
| 20251030 | 995 | 1,007 | 994 | 1,001 | 238,300 | -84,000 | 101% | ▲ | 8882 | 0 | 9 | 94% | 1% |
| 20251031 | 1,012 | 1,017 | 1,010 | 1,016 | 174,100 | -64,200 | 101% | ▲▲ | 2222 | 0 | 9 | 95% | 2% |
| 20251104 | 1,015 | 1,024 | 1,007 | 1,023 | 293,700 | 119,600 | 101% | ▲▲▲ | 1711 | 0 | 8 | 96% | 3% |
| 20251105 | 1,024 | 1,029 | 1,010 | 1,025 | 233,300 | -60,400 | 100% | ▲▲▲▲ | 2222 | 0 | 7 | 97% | 3% |
| 20251106 | 1,025 | 1,033 | 1,023 | 1,026 | 144,600 | -88,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 6 | 97% | 3% |
| 20251107 | 1,025 | 1,034 | 1,023 | 1,033 | 131,200 | -13,400 | 101% | ▲▲▲▲▲▲ | 2552 | 0 | 5 | 98% | 4% |
| 20251110 | 1,036 | 1,039 | 1,032 | 1,039 | 175,800 | 44,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 40 | 10 | 99% | 4% |
| 20251111 | 1,041 | 1,043 | 1,023 | 1,033 | 226,200 | 50,400 | 99% | ▼ | 1717 | 0 | 9 | 99% | 4% |
| 20251112 | 1,046 | 1,059 | 1,045 | 1,052 | 453,500 | 227,300 | 102% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20251113 | 1,039 | 1,089 | 1,033 | 1,077 | 597,500 | 144,000 | 102% | ▲▲ | 1771 | 0 | 7 | 100% | 8% |
| 20251114 | 1,081 | 1,093 | 1,071 | 1,071 | 372,000 | -225,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251117 | 1,071 | 1,077 | 1,063 | 1,072 | 272,600 | -99,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251118 | 1,072 | 1,083 | 1,047 | 1,055 | 323,800 | 51,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20251119 | 1,057 | 1,077 | 1,057 | 1,075 | 275,500 | -48,300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20251120 | 1,085 | 1,092 | 1,076 | 1,078 | 204,700 | -70,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251121 | 1,082 | 1,112 | 1,081 | 1,108 | 621,600 | 416,900 | 103% | ▲▲▲ | 1171 | 10 | 0 | 100% | 11% |
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 | 303,100 | 63,400 | 116,100 | 12,300 | 187,000 | 51,100 |
| 2025-11-07 | 313,200 | 31,200 | 112,400 | 13,200 | 200,800 | 18,000 |
| 2025-10-31 | 339,500 | 36,500 | 133,100 | 13,500 | 206,400 | 23,000 |
| 2025-10-24 | 294,900 | 26,800 | 115,200 | 13,700 | 179,700 | 13,100 |