[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:1804億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,072 | 1,083 | 1,047 | 1,055 | 323,800 | 51,200 | 98% | ▼ | 1717 | 0 | 6 | 98% | 6% |
| 20251211 | 1,096 | 1,097 | 1,050 | 1,058 | 335,500 | 42,000 | 100% | ▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251205 | 1,089 | 1,094 | 1,056 | 1,058 | 447,700 | 260,100 | 96% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20251210 | 1,077 | 1,080 | 1,060 | 1,060 | 293,500 | 13,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 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 | 7 | 100% | 8% |
| 20251119 | 1,057 | 1,077 | 1,057 | 1,075 | 275,500 | -48,300 | 102% | ▲ | 8282 | 0 | 4 | 100% | 8% |
| 20251208 | 1,071 | 1,086 | 1,065 | 1,076 | 174,800 | -272,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251209 | 1,080 | 1,087 | 1,067 | 1,077 | 279,700 | 104,900 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251120 | 1,085 | 1,092 | 1,076 | 1,078 | 204,700 | -70,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251212 | 1,073 | 1,083 | 1,067 | 1,080 | 325,000 | -10,500 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251201 | 1,111 | 1,116 | 1,083 | 1,085 | 283,100 | 60,300 | 98% | ▼▼▼ | 1777 | 24 | 0 | 96% | 7% |
| 20251215 | 1,085 | 1,101 | 1,081 | 1,090 | 293,800 | -31,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251203 | 1,095 | 1,099 | 1,086 | 1,091 | 187,300 | 15,100 | 99% | ▼ | 7117 | 51 | 0 | 97% | 6% |
| 20251202 | 1,085 | 1,102 | 1,082 | 1,098 | 172,200 | -110,900 | 101% | ▲ | 8882 | 51 | 0 | 98% | 7% |
| 20251204 | 1,087 | 1,106 | 1,086 | 1,101 | 187,600 | 300 | 101% | ▲ | 1471 | 51 | 0 | 98% | 7% |
| 20251128 | 1,112 | 1,114 | 1,104 | 1,106 | 222,800 | -22,300 | 99% | ▼▼ | 8288 | 51 | 0 | 98% | 10% |
| 20251121 | 1,082 | 1,112 | 1,081 | 1,108 | 621,600 | 416,900 | 103% | ▲▲▲ | 1171 | 10 | 0 | 100% | 11% |
| 20251125 | 1,124 | 1,128 | 1,107 | 1,111 | 444,500 | -177,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251127 | 1,116 | 1,126 | 1,103 | 1,113 | 245,100 | -7,200 | 99% | ▼ | 5828 | 0 | 0 | 99% | 12% |
| 20251126 | 1,115 | 1,126 | 1,112 | 1,126 | 252,300 | -192,200 | 101% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2124 | Barclays Bank PLC | 872,100 | 1% | ▲ | |
| 2025-12-08 | 2124 | Barclays Bank PLC | 1,019,500 | 1% | ▲ | 147,400 |
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 |
| 2025-11-21 | 260,600 | 31,600 | 70,300 | 13,600 | 190,300 | 18,000 |
| 2025-11-28 | 226,900 | 27,300 | 70,300 | 13,500 | 156,600 | 13,800 |
| 2025-12-05 | 217,200 | 26,900 | 67,100 | 12,500 | 150,100 | 14,400 |