[3558]ジェイドＧ:【通販サイト】靴・衣料品の通販サイト「ロコンド」
Yahoo! 【グロース/27小売業】 売上高:192310 当期純利益:5650 総資産:121210 時価:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,478 | 1,510 | 1,478 | 1,484 | 63,900 | -6,500 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250909 | 1,497 | 1,505 | 1,474 | 1,484 | 83,100 | 19,200 | 100% | -- | 7714 | 0 | 0 | 97% | 1% |
| 20250910 | 1,490 | 1,504 | 1,480 | 1,495 | 58,000 | -25,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250911 | 1,493 | 1,497 | 1,445 | 1,455 | 148,600 | 90,600 | 97% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250912 | 1,477 | 1,477 | 1,452 | 1,460 | 44,100 | -104,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250916 | 1,461 | 1,470 | 1,446 | 1,460 | 66,800 | 22,700 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20250917 | 1,452 | 1,456 | 1,436 | 1,441 | 49,100 | -17,700 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250918 | 1,450 | 1,460 | 1,443 | 1,445 | 30,400 | -18,700 | 100% | ▲ | 2282 | 0 | 0 | 95% | 0% |
| 20250919 | 1,445 | 1,445 | 1,410 | 1,430 | 86,500 | 56,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250922 | 1,425 | 1,444 | 1,423 | 1,428 | 50,800 | -35,700 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250924 | 1,425 | 1,426 | 1,411 | 1,413 | 33,400 | -17,400 | 99% | ▼▼▼ | 8858 | 0 | 0 | 93% | 0% |
| 20250925 | 1,411 | 1,416 | 1,403 | 1,409 | 35,900 | 2,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250926 | 1,407 | 1,429 | 1,407 | 1,421 | 45,100 | 9,200 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250929 | 1,421 | 1,432 | 1,410 | 1,410 | 59,300 | 14,200 | 99% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20250930 | 1,410 | 1,411 | 1,385 | 1,399 | 66,100 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251001 | 1,399 | 1,399 | 1,352 | 1,354 | 89,600 | 23,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 1,355 | 1,367 | 1,301 | 1,306 | 136,700 | 47,100 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251003 | 1,305 | 1,328 | 1,305 | 1,310 | 58,300 | -78,400 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251006 | 1,349 | 1,352 | 1,315 | 1,328 | 81,700 | 23,400 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251007 | 1,334 | 1,334 | 1,308 | 1,316 | 45,600 | -36,100 | 99% | ▼ | 8888 | 0 | 0 | 88% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 3558 | GOLDMAN SACHS INTERNATIONAL | 86,911 | 1% | ▲ | 15,800 |
| 2025-09-29 | 3558 | GOLDMAN SACHS INTERNATIONAL | 71,111 | 1% | ▲ | 5,100 |
| 2025-09-26 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 114,316 | 1% | ▼ | -13,900 |
| 2025-09-22 | 3558 | GOLDMAN SACHS INTERNATIONAL | 66,011 | 1% | ▼ | -3,900 |
| 2025-09-19 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 128,216 | 1% | ▲ | 2,500 |
| 2025-09-19 | 3558 | GOLDMAN SACHS INTERNATIONAL | 69,911 | 1% | ▲ | 1,400 |
| 2025-09-18 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 125,716 | 1% | ▼ | -1,200 |
| 2025-09-17 | 3558 | GOLDMAN SACHS INTERNATIONAL | 68,511 | 1% | ▼ | -9,100 |
| 2025-09-17 | 3558 | Nomura International plc | 78,939 | 1% | ▼ | -3,719 |
| 2025-09-16 | 3558 | Barclays Capital Securities Ltd | 65,596 | 1% | ▼ | -4,000 |
| 2025-09-11 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 126,916 | 1% | ▲ | 3,600 |
| 2025-09-11 | 3558 | Barclays Capital Securities Ltd | 69,596 | 1% | ▲ | 1,400 |
| 2025-09-09 | 3558 | Nomura International plc | 82,658 | 1% | ▲ | 2,500 |
| 2025-09-09 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 123,316 | 1% | ▼ | -5,000 |
| 2025-09-08 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 128,316 | 1% | ▲ | 10,400 |
| 2025-09-08 | 3558 | Nomura International plc | 80,158 | 1% | ▼ | -8,297 |
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 | 2,020,000 | 0 | 1,357,200 | 0 | 662,800 | 0 |
| 2025-09-26 | 1,987,800 | 0 | 1,352,400 | 0 | 635,400 | 0 |
| 2025-09-19 | 1,985,700 | 0 | 1,356,000 | 0 | 629,700 | 0 |
| 2025-09-12 | 1,977,500 | 0 | 1,353,700 | 0 | 623,800 | 0 |