[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 698 | 699 | 697 | 698 | 4,400 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250826 | 694 | 696 | 694 | 696 | 3,100 | -5,800 | 100% | -- | 8285 | 0 | 0 | 100% | 3% |
| 20250825 | 695 | 699 | 693 | 696 | 8,900 | 7,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250805 | 689 | 692 | 682 | 692 | 20,500 | 8,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250806 | 694 | 694 | 688 | 692 | 3,400 | -17,100 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20250807 | 692 | 692 | 687 | 691 | 3,800 | 400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250808 | 691 | 693 | 687 | 692 | 5,000 | 1,200 | 100% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20250820 | 694 | 694 | 692 | 694 | 2,800 | -1,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250819 | 693 | 693 | 690 | 692 | 4,500 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250815 | 687 | 693 | 687 | 691 | 4,500 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250813 | 689 | 690 | 685 | 689 | 6,900 | 1,100 | 100% | -- | 7714 | 0 | 0 | 100% | 2% |
| 20250828 | 693 | 698 | 693 | 695 | 6,300 | 1,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250822 | 694 | 694 | 692 | 692 | 1,800 | -1,200 | 100% | -- | 5555 | 0 | 0 | 100% | 2% |
| 20250821 | 694 | 694 | 692 | 692 | 3,000 | 200 | 100% | ▼ | 4447 | 0 | 0 | 100% | 2% |
| 20250818 | 692 | 692 | 689 | 689 | 2,500 | -2,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250814 | 686 | 690 | 685 | 690 | 3,600 | -3,300 | 100% | ▲ | 5582 | 0 | 0 | 100% | 2% |
| 20250812 | 688 | 692 | 687 | 689 | 5,800 | 800 | 100% | ▼ | 7477 | 0 | 0 | 98% | 2% |
| 20250804 | 681 | 686 | 678 | 686 | 11,600 | 3,400 | 100% | -- | 4744 | 0 | 0 | 98% | 2% |
| 20250801 | 681 | 686 | 679 | 686 | 8,200 | 3,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250728 | 680 | 680 | 678 | 680 | 7,700 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250731 | 679 | 681 | 678 | 681 | 4,600 | 600 | 100% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20250730 | 682 | 682 | 678 | 679 | 4,000 | 1,000 | 100% | ▼ | 7477 | 0 | 0 | 97% | 1% |
| 20250729 | 683 | 683 | 678 | 680 | 3,000 | -4,700 | 100% | -- | 2525 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 13,800 | 0 | 6,500 | 0 | 7,300 | 0 |
| 2025-08-08 | 10,900 | 0 | 5,300 | 0 | 5,600 | 0 |
| 2025-08-15 | 12,500 | 0 | 8,100 | 0 | 4,400 | 0 |
| 2025-08-22 | 12,900 | 0 | 8,400 | 0 | 4,500 | 0 |