[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:186億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,660 | 1,678 | 1,655 | 1,674 | 71,100 | -8,300 | 101% | ▲ | 2282 | 51 | 7 | 93% | 16% |
| 20260204 | 1,666 | 1,678 | 1,655 | 1,667 | 70,700 | -400 | 100% | ▼ | 5528 | 51 | 6 | 92% | 15% |
| 20260202 | 1,664 | 1,670 | 1,635 | 1,652 | 79,400 | 300 | 99% | ▼ | 7747 | 51 | 8 | 91% | 15% |
| 20260212 | 1,743 | 1,758 | 1,726 | 1,758 | 76,500 | -22,900 | 102% | ▲▲▲ | 2222 | 51 | 0 | 97% | 6% |
| 20260225 | 1,649 | 1,656 | 1,630 | 1,630 | 65,800 | -24,500 | 100% | -- | 2225 | 51 | 0 | 93% | 0% |
| 20260210 | 1,723 | 1,746 | 1,716 | 1,732 | 99,400 | 9,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 19% |
| 20260227 | 1,650 | 1,713 | 1,650 | 1,706 | 126,700 | 56,600 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260304 | 1,556 | 1,578 | 1,521 | 1,545 | 227,500 | 42,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260217 | 1,698 | 1,698 | 1,654 | 1,659 | 141,200 | 60,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260224 | 1,632 | 1,645 | 1,602 | 1,630 | 90,300 | -13,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260305 | 1,598 | 1,640 | 1,598 | 1,625 | 125,100 | -102,400 | 105% | ▲ | 2222 | 0 | 0 | 92% | 5% |
| 20260303 | 1,674 | 1,674 | 1,589 | 1,592 | 184,900 | 78,400 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260302 | 1,675 | 1,717 | 1,669 | 1,680 | 106,500 | -20,200 | 98% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260226 | 1,624 | 1,658 | 1,619 | 1,646 | 70,100 | 4,300 | 101% | ▲ | 1771 | 0 | 2 | 94% | 1% |
| 20260220 | 1,665 | 1,670 | 1,635 | 1,636 | 104,000 | 71,700 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260219 | 1,688 | 1,688 | 1,658 | 1,670 | 32,300 | -13,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260218 | 1,668 | 1,684 | 1,654 | 1,676 | 45,300 | -95,900 | 101% | ▲ | 8582 | 0 | 0 | 95% | 1% |
| 20260216 | 1,736 | 1,743 | 1,712 | 1,715 | 80,500 | -9,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260213 | 1,758 | 1,758 | 1,728 | 1,736 | 90,300 | 13,800 | 99% | ▼ | 4117 | 0 | 0 | 96% | 5% |
| 20260209 | 1,719 | 1,719 | 1,691 | 1,714 | 90,400 | 16,700 | 101% | ▲ | 1111 | 0 | 0 | 95% | 18% |
| 20260206 | 1,701 | 1,708 | 1,680 | 1,692 | 73,700 | -61,700 | 98% | ▼ | 8228 | 0 | 0 | 94% | 17% |
| 20260205 | 1,678 | 1,733 | 1,669 | 1,720 | 135,400 | 64,700 | 103% | ▲ | 1111 | 0 | 0 | 95% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3558 | Nomura International plc | 339,494 | 3% | ▼ | -12,710 |
| 2026-02-03 | 3558 | Nomura International plc | 328,184 | 3% | ▼ | -11,310 |
| 2026-02-04 | 3558 | GOLDMAN SACHS INTERNATIONAL | 281,411 | 2% | ▲ | 15,000 |
| 2026-02-05 | 3558 | GOLDMAN SACHS INTERNATIONAL | 263,611 | 2% | ▼ | -17,800 |
| 2026-02-05 | 3558 | Nomura International plc | 307,484 | 3% | ▼ | -20,700 |
| 2026-02-06 | 3558 | GOLDMAN SACHS INTERNATIONAL | 269,111 | 2% | ▲ | 5,500 |
| 2026-02-09 | 3558 | GOLDMAN SACHS INTERNATIONAL | 262,711 | 2% | ▼ | -6,400 |
| 2026-02-09 | 3558 | Nomura International plc | 293,374 | 3% | ▼ | -14,110 |
| 2026-02-12 | 3558 | GOLDMAN SACHS INTERNATIONAL | 250,111 | 2% | ▼ | -12,600 |
| 2026-02-12 | 3558 | Nomura International plc | 279,768 | 2% | ▼ | -13,606 |
| 2026-02-13 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 140,715 | 1% | ▲ | 3,500 |
| 2026-02-16 | 3558 | GOLDMAN SACHS INTERNATIONAL | 258,811 | 2% | ▲ | 8,700 |
| 2026-02-16 | 3558 | Nomura International plc | 273,157 | 2% | ▼ | -6,611 |
| 2026-02-17 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 132,215 | 1% | ▼ | -8,500 |
| 2026-02-19 | 3558 | GOLDMAN SACHS INTERNATIONAL | 265,511 | 2% | ▲ | 6,700 |
| 2026-02-19 | 3558 | Nomura International plc | 263,356 | 2% | ▼ | -9,801 |
| 2026-02-24 | 3558 | モルガン・スタンレーMUFG証券株式会社 | 121,615 | 1% | ▼ | -10,600 |
| 2026-02-25 | 3558 | Nomura International plc | 251,053 | 2% | ▼ | -12,303 |
| 2026-02-26 | 3558 | Nomura International plc | 238,153 | 2% | ▼ | -12,900 |
| 2026-02-27 | 3558 | GOLDMAN SACHS INTERNATIONAL | 260,611 | 2% | ▼ | -4,900 |
| 2026-02-27 | 3558 | Nomura International plc | 228,753 | 2% | ▼ | -9,400 |
| 2026-03-03 | 3558 | 野村證券株式会社 | 92,302 | 1% | ▲ | 10,200 |
| 2026-03-03 | 3558 | Nomura International plc | 234,752 | 2% | ▲ | 5,999 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,124,300 | 0 | 1,353,100 | 0 | 771,200 | 0 |
| 2026-02-13 | 2,103,100 | 0 | 1,340,000 | 0 | 763,100 | 0 |
| 2026-02-20 | 2,137,900 | 0 | 1,378,700 | 0 | 759,200 | 0 |
| 2026-02-27 | 2,126,300 | 0 | 1,389,200 | 0 | 737,100 | 0 |