[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 703 | 703 | 696 | 702 | 4,000 | -7,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250912 | 705 | 709 | 705 | 708 | 3,900 | -6,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 3% |
| 20250826 | 694 | 696 | 694 | 696 | 3,100 | -5,800 | 100% | -- | 8285 | 0 | 0 | 100% | 3% |
| 20250909 | 705 | 705 | 702 | 705 | 2,100 | -2,500 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
| 20250818 | 692 | 692 | 689 | 689 | 2,500 | -2,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250820 | 694 | 694 | 692 | 694 | 2,800 | -1,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250917 | 705 | 709 | 705 | 709 | 4,500 | -1,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250822 | 694 | 694 | 692 | 692 | 1,800 | -1,200 | 100% | -- | 5555 | 0 | 0 | 100% | 2% |
| 20250903 | 702 | 702 | 699 | 702 | 3,300 | -800 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250905 | 705 | 706 | 700 | 706 | 4,300 | 0 | 100% | ▲▲▲ | 2522 | 0 | 0 | 100% | 2% |
| 20250902 | 698 | 700 | 697 | 699 | 4,100 | 100 | 100% | ▼▼ | 7177 | 0 | 0 | 99% | 1% |
| 20250910 | 706 | 707 | 703 | 706 | 2,200 | 100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250821 | 694 | 694 | 692 | 692 | 3,000 | 200 | 100% | ▼ | 4447 | 0 | 0 | 100% | 2% |
| 20250908 | 706 | 707 | 701 | 705 | 4,600 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250904 | 702 | 705 | 700 | 705 | 4,300 | 1,000 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250827 | 698 | 699 | 697 | 698 | 4,400 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250828 | 693 | 698 | 693 | 695 | 6,300 | 1,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250819 | 693 | 693 | 690 | 692 | 4,500 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250916 | 706 | 710 | 704 | 705 | 6,000 | 2,100 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250918 | 709 | 710 | 705 | 710 | 6,600 | 2,100 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250829 | 697 | 704 | 694 | 703 | 11,800 | 5,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250825 | 695 | 699 | 693 | 696 | 8,900 | 7,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250911 | 706 | 711 | 704 | 709 | 10,000 | 7,800 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 12,900 | 0 | 8,400 | 0 | 4,500 | 0 |
| 2025-08-29 | 21,500 | 0 | 8,100 | 0 | 13,400 | 0 |
| 2025-09-05 | 20,300 | 0 | 8,000 | 0 | 12,300 | 0 |
| 2025-09-12 | 25,700 | 0 | 8,400 | 0 | 17,300 | 0 |