[3710]ジョルダン:【鉄道経路検索】携帯電話やパソコン向け
Yahoo! 【スタンダード/25情報・通信業】 売上高:29280 当期純利益:-1180 総資産:52960 時価:31億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 600 | 603 | 600 | 602 | 4,100 | 1,200 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
20251008 | 595 | 595 | 595 | 595 | 2,700 | 1,500 | 100% | ▲▲ | 4141 | 0 | 0 | 98% | 1% |
20251007 | 595 | 595 | 594 | 594 | 1,200 | -500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
20251006 | 598 | 598 | 593 | 593 | 1,700 | 700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 0% |
20251003 | 592 | 595 | 592 | 595 | 1,000 | -1,300 | 100% | ▲▲ | 5582 | 0 | 0 | 98% | 1% |
20251002 | 594 | 595 | 592 | 593 | 2,300 | -4,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
20251001 | 596 | 607 | 590 | 592 | 6,400 | 1,800 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 0% |
20250930 | 603 | 605 | 595 | 595 | 4,600 | -2,800 | 99% | ▼ | 2528 | 0 | 0 | 98% | 1% |
20250929 | 595 | 603 | 595 | 598 | 7,400 | -23,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
20250926 | 610 | 614 | 590 | 592 | 30,700 | 22,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 0% |
20250925 | 603 | 609 | 601 | 609 | 8,600 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
20250908 | 601 | 602 | 598 | 600 | 3,000 | 2,400 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
20250922 | 601 | 603 | 600 | 600 | 2,900 | -700 | 100% | -- | 2225 | 0 | 0 | 100% | 1% |
20250919 | 598 | 600 | 595 | 600 | 3,600 | 1,500 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
20250918 | 598 | 598 | 593 | 598 | 2,100 | -4,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 2% |
20250917 | 600 | 601 | 591 | 596 | 6,100 | 2,000 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
20250916 | 598 | 600 | 598 | 600 | 4,100 | 2,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
20250912 | 601 | 601 | 599 | 601 | 1,300 | 100 | 100% | ▲ | 4441 | 0 | 0 | 100% | 2% |
20250911 | 601 | 601 | 599 | 600 | 1,200 | 300 | 100% | -- | 4414 | 0 | 0 | 100% | 3% |
20250910 | 600 | 601 | 599 | 600 | 900 | -400 | 100% | ▼ | 5558 | 0 | 0 | 100% | 3% |
20250909 | 600 | 601 | 599 | 601 | 1,300 | -1,700 | 100% | ▲ | 8282 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 50,000 | 900 | 43,200 | 0 | 6,800 | 900 |
2025-09-19 | 50,900 | 1,400 | 43,400 | 0 | 7,500 | 1,400 |
2025-09-26 | 45,500 | 17,100 | 40,400 | 0 | 5,100 | 17,100 |
2025-10-03 | 44,900 | 4,400 | 40,000 | 0 | 4,900 | 4,400 |