[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/サービス業】 売上高:391560 当期純利益:56110 総資産:260130 時価:1837億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,085 | 1,092 | 1,077 | 1,087 | 413,600 | 88,700 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
| 20250819 | 1,115 | 1,141 | 1,112 | 1,141 | 709,100 | 295,500 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250909 | 1,123 | 1,135 | 1,116 | 1,119 | 324,900 | 65,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20250822 | 1,165 | 1,179 | 1,149 | 1,155 | 453,500 | 123,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20250828 | 1,120 | 1,135 | 1,120 | 1,128 | 299,700 | 78,800 | 100% | ▲ | 1171 | 0 | 0 | 97% | 8% |
| 20250911 | 1,118 | 1,122 | 1,104 | 1,108 | 252,800 | 48,800 | 99% | ▼▼ | 1417 | 0 | 0 | 96% | 5% |
| 20250820 | 1,135 | 1,159 | 1,124 | 1,156 | 497,900 | -211,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250821 | 1,156 | 1,160 | 1,135 | 1,160 | 330,500 | -167,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250908 | 1,090 | 1,104 | 1,086 | 1,100 | 259,000 | -271,200 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250815 | 1,060 | 1,080 | 1,057 | 1,080 | 324,900 | -173,400 | 101% | ▲ | 2282 | 0 | 3 | 100% | 5% |
| 20250903 | 1,094 | 1,101 | 1,091 | 1,098 | 237,700 | 30,300 | 100% | ▲ | 7171 | 51 | 0 | 95% | 6% |
| 20250829 | 1,120 | 1,120 | 1,096 | 1,098 | 341,300 | 41,600 | 97% | ▼ | 7747 | 0 | 0 | 95% | 6% |
| 20250905 | 1,058 | 1,088 | 1,053 | 1,082 | 530,200 | 135,900 | 102% | ▲ | 7771 | 0 | 3 | 93% | 2% |
| 20250912 | 1,117 | 1,117 | 1,098 | 1,110 | 259,900 | 7,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 5% |
| 20250904 | 1,092 | 1,093 | 1,057 | 1,060 | 394,300 | 156,600 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250826 | 1,128 | 1,139 | 1,123 | 1,128 | 249,800 | -160,500 | 100% | -- | 8285 | 51 | 0 | 97% | 8% |
| 20250902 | 1,101 | 1,110 | 1,090 | 1,097 | 207,400 | -22,300 | 100% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20250827 | 1,128 | 1,128 | 1,113 | 1,124 | 220,900 | -28,900 | 100% | ▼ | 8858 | 51 | 0 | 97% | 8% |
| 20250825 | 1,165 | 1,165 | 1,118 | 1,128 | 410,300 | -43,200 | 98% | ▼▼ | 8858 | 51 | 0 | 97% | 8% |
| 20250901 | 1,093 | 1,113 | 1,091 | 1,098 | 229,700 | -111,600 | 100% | -- | 8885 | 51 | 0 | 95% | 6% |
| 20250910 | 1,111 | 1,118 | 1,104 | 1,118 | 204,000 | -120,900 | 100% | ▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 248,200 | 80,800 | 117,500 | 37,600 | 130,700 | 43,200 |
| 2025-08-22 | 259,300 | 68,200 | 137,700 | 37,600 | 121,600 | 30,600 |
| 2025-08-29 | 277,000 | 32,600 | 122,500 | 13,200 | 154,500 | 19,400 |
| 2025-09-05 | 288,600 | 31,200 | 129,900 | 13,100 | 158,700 | 18,100 |