[3080]ジェーソン:【ディスカウント】首都圏で食料品を中心とした日用品を割安販売
Yahoo! 【スタンダード/27小売業】 売上高:282970 当期純利益:3450 総資産:108590 時価:93億円
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 | 714 | 715 | 713 | 714 | 2,200 | 100 | 100% | -- | 4114 | 0 | 0 | 100% | 2% |
| 20251001 | 714 | 714 | 711 | 712 | 4,500 | 2,300 | 100% | ▼ | 7747 | 0 | 0 | 100% | 2% |
| 20251002 | 712 | 714 | 711 | 712 | 2,500 | -2,000 | 100% | -- | 5585 | 0 | 0 | 100% | 1% |
| 20251003 | 711 | 715 | 707 | 714 | 3,400 | 900 | 100% | ▲ | 1771 | 0 | 0 | 100% | 1% |
| 20251006 | 715 | 715 | 710 | 712 | 6,900 | 3,500 | 100% | ▼ | 4117 | 0 | 0 | 100% | 1% |
| 20251007 | 714 | 714 | 710 | 713 | 6,400 | -500 | 100% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20251008 | 713 | 715 | 710 | 711 | 3,500 | -2,900 | 100% | ▼ | 2588 | 0 | 0 | 100% | 1% |
| 20251009 | 713 | 713 | 707 | 708 | 3,700 | 200 | 100% | ▼▼ | 7747 | 0 | 0 | 99% | 1% |
| 20251010 | 707 | 712 | 707 | 708 | 4,500 | 800 | 100% | -- | 7474 | 0 | 0 | 99% | 1% |
| 20251014 | 705 | 710 | 701 | 703 | 8,600 | 4,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251015 | 703 | 711 | 702 | 711 | 10,500 | 1,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 1% |
| 20251016 | 715 | 715 | 711 | 712 | 5,600 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251017 | 713 | 717 | 711 | 717 | 7,200 | 1,600 | 101% | ▲▲▲ | 1471 | 0 | 0 | 100% | 2% |
| 20251020 | 717 | 722 | 717 | 718 | 8,300 | 1,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251021 | 727 | 727 | 719 | 722 | 4,400 | -3,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251022 | 725 | 725 | 719 | 724 | 5,600 | 1,200 | 100% | ▲▲▲▲▲▲ | 7471 | 0 | 0 | 100% | 3% |
| 20251023 | 727 | 727 | 724 | 724 | 4,400 | -1,200 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20251024 | 727 | 727 | 722 | 725 | 5,600 | 1,200 | 100% | ▲ | 4741 | 0 | 0 | 100% | 3% |
| 20251027 | 725 | 727 | 721 | 727 | 7,000 | 1,400 | 100% | ▲▲ | 4771 | 0 | 0 | 100% | 3% |
| 20251028 | 727 | 727 | 724 | 726 | 2,900 | -4,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20251029 | 723 | 728 | 723 | 727 | 5,500 | 2,600 | 100% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251030 | 727 | 728 | 724 | 726 | 3,300 | -2,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20251031 | 726 | 728 | 724 | 728 | 1,900 | -1,400 | 100% | ▲ | 5582 | 0 | 0 | 100% | 4% |
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 | 44,400 | 0 | 13,800 | 0 | 30,600 | 0 |
| 2025-10-17 | 38,400 | 0 | 12,500 | 0 | 25,900 | 0 |
| 2025-10-10 | 33,100 | 0 | 5,700 | 0 | 27,400 | 0 |
| 2025-10-03 | 35,200 | 0 | 8,300 | 0 | 26,900 | 0 |