[3719]ジェクシード:【経営コンサル】IPOや事業再生会計システム導入も
Yahoo! 【スタンダード/25情報･通信業】 売上高:14220 当期純利益:1470 総資産:23360 時価:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 373 | 384 | 363 | 372 | 319,500 | 78,100 | 101% | ▲ | 1171 | 0 | 5 | 84% | 3% |
| 20251107 | 369 | 381 | 353 | 366 | 535,400 | 215,900 | 98% | ▼ | 7777 | 0 | 4 | 87% | 1% |
| 20251110 | 374 | 384 | 370 | 375 | 256,500 | -278,900 | 102% | ▲ | 2222 | 0 | 3 | 97% | 4% |
| 20251111 | 375 | 384 | 375 | 379 | 172,900 | -83,600 | 101% | ▲▲ | 5222 | 0 | 2 | 98% | 5% |
| 20251112 | 386 | 395 | 384 | 395 | 313,600 | 140,700 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251113 | 396 | 401 | 387 | 398 | 403,400 | 89,800 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20251114 | 399 | 443 | 385 | 413 | 2,480,500 | 2,077,100 | 104% | ▲▲▲▲▲ | 1711 | 22 | 2 | 100% | 14% |
| 20251117 | 425 | 480 | 423 | 452 | 3,237,100 | 756,600 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20251118 | 452 | 464 | 432 | 459 | 1,957,400 | -1,279,700 | 102% | ▲▲▲▲▲▲▲ | 8222 | 0 | 4 | 100% | 27% |
| 20251119 | 453 | 459 | 426 | 434 | 1,501,000 | -456,400 | 95% | ▼ | 8828 | 0 | 3 | 95% | 20% |
| 20251120 | 446 | 465 | 430 | 462 | 1,259,500 | -241,500 | 106% | ▲ | 2282 | 0 | 2 | 100% | 28% |
| 20251121 | 460 | 529 | 454 | 510 | 6,209,000 | 4,949,500 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 41% |
| 20251125 | 520 | 523 | 454 | 489 | 3,520,600 | -2,688,400 | 96% | ▼ | 8528 | 22 | 0 | 96% | 35% |
| 20251126 | 475 | 499 | 409 | 409 | 4,038,800 | 518,200 | 84% | ▼▼ | 7777 | 22 | 0 | 80% | 13% |
| 20251127 | 397 | 403 | 368 | 390 | 3,753,800 | -285,000 | 95% | ▼▼▼ | 8888 | 24 | 0 | 76% | 8% |
| 20251128 | 393 | 408 | 385 | 392 | 1,288,200 | -2,465,600 | 101% | ▲ | 2282 | 0 | 0 | 77% | 7% |
| 20251201 | 396 | 396 | 361 | 376 | 1,311,800 | 23,600 | 96% | ▼ | 7717 | 0 | 0 | 74% | 3% |
| 20251202 | 371 | 374 | 296 | 296 | 6,152,600 | 4,840,800 | 79% | ▼▼ | 7777 | 22 | 0 | 58% | 0% |
| 20251203 | 296 | 308 | 276 | 298 | 3,604,100 | -2,548,500 | 101% | ▲ | 8882 | 22 | 0 | 58% | 1% |
| 20251204 | 298 | 305 | 285 | 294 | 1,395,900 | -2,208,200 | 99% | ▼ | 8228 | 0 | 0 | 58% | 0% |
| 20251205 | 286 | 294 | 278 | 291 | 987,500 | -408,400 | 99% | ▼▼ | 8888 | 0 | 0 | 57% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 3719 | UBS AG | 105,700 | 0% | ▼ | -42,500 |
| 2025-12-02 | 3719 | GOLDMAN SACHS INTERNATIONAL | 305,901 | 1% | ▼ | -7,600 |
| 2025-12-02 | 3719 | UBS AG | 148,200 | 1% | ▼ | -157,100 |
| 2025-12-01 | 3719 | UBS AG | 305,300 | 1% | ▼ | -30,500 |
| 2025-11-28 | 3719 | UBS AG | 335,800 | 1% | ▲ | 23,800 |
| 2025-11-25 | 3719 | UBS AG | 312,000 | 1% | ▲ | 110,800 |
| 2025-11-21 | 3719 | Barclays Capital Securities Ltd | 139,000 | 0% | ▼ | -56,719 |
| 2025-11-21 | 3719 | GOLDMAN SACHS INTERNATIONAL | 313,501 | 1% | ▲ | 25,300 |
| 2025-11-21 | 3719 | UBS AG | 201,200 | 1% | ▼ | -228,600 |
| 2025-11-20 | 3719 | Barclays Capital Securities Ltd | 195,719 | 1% | ▼ | -27,108 |
| 2025-11-20 | 3719 | Nomura International plc | 24,778 | 0% | ▼ | -135,682 |
| 2025-11-20 | 3719 | UBS AG | 429,800 | 2% | ▼ | -93,000 |
| 2025-11-19 | 3719 | Barclays Capital Securities Ltd | 222,827 | 1% | ▲ | 50,900 |
| 2025-11-19 | 3719 | GOLDMAN SACHS INTERNATIONAL | 288,201 | 1% | ▲ | 12,700 |
| 2025-11-19 | 3719 | Nomura International plc | 160,460 | 1% | ▲ | 152,413 |
| 2025-11-19 | 3719 | UBS AG | 522,800 | 2% | ▲ | 151,000 |
| 2025-11-18 | 3719 | Barclays Capital Securities Ltd | 171,927 | 1% | ▲ | 72,800 |
| 2025-11-18 | 3719 | GOLDMAN SACHS INTERNATIONAL | 275,501 | 1% | ▲ | 27,800 |
| 2025-11-18 | 3719 | UBS AG | 371,800 | 1% | ▼ | -50,700 |
| 2025-11-17 | 3719 | Barclays Capital Securities Ltd | 99,127 | 0% | ▼ | -44,002 |
| 2025-11-17 | 3719 | GOLDMAN SACHS INTERNATIONAL | 247,701 | 1% | ▼ | -12,300 |
| 2025-11-17 | 3719 | Nomura International plc | 8,047 | 0% | ▼ | -258,778 |
| 2025-11-17 | 3719 | UBS AG | 422,500 | 2% | ▼ | -224,200 |
| 2025-11-14 | 3719 | Barclays Capital Securities Ltd | 143,129 | 1% | ▲ | 46,100 |
| 2025-11-14 | 3719 | Nomura International plc | 266,825 | 1% | ▲ | 27,288 |
| 2025-11-14 | 3719 | UBS AG | 646,700 | 2% | ▲ | 344,700 |
| 2025-11-13 | 3719 | Barclays Capital Securities Ltd | 97,029 | 0% | ▼ | -65,186 |
| 2025-11-13 | 3719 | GOLDMAN SACHS INTERNATIONAL | 260,001 | 1% | ▲ | 31,300 |
| 2025-11-13 | 3719 | Nomura International plc | 239,537 | 1% | ▲ | 28,824 |
| 2025-11-13 | 3719 | UBS AG | 302,000 | 1% | ▲ | 78,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 4,625,800 | 0 | 1,270,000 | 0 | 3,355,800 | 0 |
| 2025-11-21 | 5,158,900 | 1,300 | 1,542,700 | 1,300 | 3,616,200 | 0 |
| 2025-11-14 | 5,732,300 | 1,000 | 2,058,000 | 1,000 | 3,674,300 | 0 |
| 2025-11-07 | 5,332,600 | 0 | 1,908,500 | 0 | 3,424,100 | 0 |