[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:90億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 705 | 705 | 702 | 705 | 2,100 | -2,500 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
20250910 | 706 | 707 | 703 | 706 | 2,200 | 100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
20250911 | 706 | 711 | 704 | 709 | 10,000 | 7,800 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
20250912 | 705 | 709 | 705 | 708 | 3,900 | -6,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 3% |
20250916 | 706 | 710 | 704 | 705 | 6,000 | 2,100 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
20250917 | 705 | 709 | 705 | 709 | 4,500 | -1,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 2% |
20250918 | 709 | 710 | 705 | 710 | 6,600 | 2,100 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 3% |
20250919 | 712 | 712 | 704 | 704 | 8,900 | 2,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
20250922 | 705 | 708 | 704 | 708 | 2,000 | -6,900 | 101% | ▲ | 8582 | 0 | 0 | 100% | 2% |
20250924 | 710 | 710 | 706 | 707 | 8,300 | 6,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
20250925 | 709 | 713 | 706 | 710 | 10,100 | 1,800 | 100% | ▲ | 1471 | 0 | 0 | 100% | 2% |
20250926 | 713 | 715 | 710 | 714 | 7,900 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
20250929 | 712 | 715 | 712 | 714 | 2,100 | -5,800 | 100% | -- | 5285 | 0 | 0 | 100% | 2% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 35,200 | 0 | 8,300 | 0 | 26,900 | 0 |
2025-09-26 | 39,100 | 0 | 10,200 | 0 | 28,900 | 0 |
2025-09-19 | 29,800 | 0 | 8,100 | 0 | 21,700 | 0 |
2025-09-12 | 25,700 | 0 | 8,400 | 0 | 17,300 | 0 |