[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/小売業】 売上高:192310 当期純利益:5650 総資産:121210 時価:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,405 | 1,406 | 1,359 | 1,360 | 170,900 | 100,700 | 96% | ▼ | 7747 | 0 | 12 | 92% | 2% |
| 20250819 | 1,510 | 1,535 | 1,508 | 1,528 | 165,900 | 44,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250815 | 1,485 | 1,518 | 1,475 | 1,489 | 154,100 | 65,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250730 | 1,358 | 1,374 | 1,336 | 1,370 | 132,500 | -38,400 | 101% | ▲ | 8882 | 0 | 4 | 92% | 3% |
| 20250818 | 1,482 | 1,510 | 1,476 | 1,505 | 121,100 | -33,000 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250825 | 1,509 | 1,537 | 1,509 | 1,512 | 108,600 | 63,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250820 | 1,533 | 1,533 | 1,500 | 1,503 | 91,100 | -74,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250814 | 1,461 | 1,498 | 1,459 | 1,482 | 89,000 | 45,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250807 | 1,446 | 1,476 | 1,437 | 1,469 | 84,700 | 24,600 | 102% | ▲▲▲▲▲▲▲ | 1111 | 40 | 8 | 99% | 10% |
| 20250804 | 1,384 | 1,440 | 1,384 | 1,436 | 82,300 | 16,300 | 102% | ▲▲▲▲ | 1771 | 51 | 4 | 97% | 8% |
| 20250812 | 1,474 | 1,474 | 1,447 | 1,453 | 76,700 | 13,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250728 | 1,405 | 1,422 | 1,402 | 1,410 | 70,200 | -37,600 | 100% | ▲ | 2282 | 0 | 13 | 95% | 6% |
| 20250821 | 1,495 | 1,513 | 1,480 | 1,504 | 67,500 | -23,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20250801 | 1,389 | 1,417 | 1,389 | 1,414 | 66,000 | 10,300 | 102% | ▲▲▲ | 1111 | 0 | 5 | 95% | 6% |
| 20250805 | 1,431 | 1,445 | 1,425 | 1,438 | 64,300 | -18,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 9 | 97% | 8% |
| 20250808 | 1,478 | 1,485 | 1,454 | 1,466 | 63,400 | -21,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250826 | 1,506 | 1,509 | 1,490 | 1,491 | 63,000 | -45,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250806 | 1,443 | 1,454 | 1,431 | 1,445 | 60,100 | -4,200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 97% | 8% |
| 20250731 | 1,371 | 1,392 | 1,369 | 1,392 | 55,700 | -76,800 | 102% | ▲▲ | 2222 | 0 | 5 | 94% | 5% |
| 20250827 | 1,495 | 1,498 | 1,470 | 1,484 | 54,500 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250822 | 1,504 | 1,509 | 1,490 | 1,490 | 45,300 | -22,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250813 | 1,470 | 1,478 | 1,453 | 1,463 | 44,000 | -32,700 | 101% | ▲ | 2282 | 0 | 0 | 99% | 10% |
| 20250828 | 1,484 | 1,497 | 1,479 | 1,487 | 43,000 | -11,500 | 100% | ▲ | 8282 | 0 | 0 | 97% | 7% |
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 | 2,026,800 | 0 | 1,364,300 | 0 | 662,500 | 0 |
| 2025-08-08 | 1,964,400 | 0 | 1,363,800 | 0 | 600,600 | 0 |
| 2025-08-15 | 1,941,200 | 0 | 1,332,200 | 0 | 609,000 | 0 |
| 2025-08-22 | 1,981,400 | 0 | 1,354,800 | 0 | 626,600 | 0 |