[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:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 390 | 393 | 366 | 379 | 648,700 | -893,000 | 98% | ▼ | 8828 | 51 | 0 | 79% | 53% |
| 20251017 | 380 | 381 | 353 | 365 | 515,500 | -133,200 | 96% | ▼▼ | 8888 | 51 | 20 | 76% | 44% |
| 20251020 | 365 | 388 | 365 | 374 | 459,500 | -56,000 | 102% | ▲ | 2282 | 51 | 6 | 78% | 34% |
| 20251021 | 378 | 386 | 368 | 377 | 312,300 | -147,200 | 101% | ▲▲ | 8222 | 51 | 17 | 78% | 29% |
| 20251022 | 369 | 389 | 367 | 381 | 349,000 | 36,700 | 101% | ▲▲▲ | 1771 | 51 | 4 | 79% | 10% |
| 20251023 | 378 | 399 | 363 | 374 | 581,900 | 232,900 | 98% | ▼ | 1717 | 0 | 15 | 78% | 2% |
| 20251024 | 377 | 379 | 363 | 371 | 188,000 | -393,900 | 99% | ▼▼ | 8588 | 0 | 14 | 77% | 2% |
| 20251027 | 375 | 394 | 375 | 388 | 343,700 | 155,700 | 105% | ▲ | 1171 | 51 | 12 | 80% | 6% |
| 20251028 | 385 | 388 | 370 | 374 | 285,800 | -57,900 | 96% | ▼ | 8828 | 0 | 13 | 78% | 2% |
| 20251029 | 366 | 371 | 361 | 361 | 269,600 | -16,200 | 97% | ▼▼ | 8888 | 0 | 10 | 75% | 0% |
| 20251030 | 363 | 381 | 363 | 375 | 234,700 | -34,900 | 104% | ▲ | 2282 | 0 | 9 | 78% | 4% |
| 20251031 | 383 | 386 | 373 | 379 | 230,400 | -4,300 | 101% | ▲▲ | 2222 | 0 | 10 | 79% | 5% |
| 20251104 | 379 | 382 | 370 | 375 | 198,600 | -31,800 | 99% | ▼ | 8888 | 0 | 8 | 78% | 4% |
| 20251105 | 374 | 380 | 358 | 368 | 241,400 | 42,800 | 98% | ▼▼ | 7777 | 0 | 6 | 76% | 2% |
| 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 | 0 | 100% | 10% |
| 20251114 | 399 | 443 | 385 | 413 | 2,480,500 | 2,077,100 | 104% | ▲▲▲▲▲ | 1711 | 22 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3719 | Nomura International plc | 210,713 | 1% | ▼ | -12,831 |
| 2025-11-10 | 3719 | Barclays Capital Securities Ltd | 162,215 | 1% | ▼ | -22,100 |
| 2025-11-10 | 3719 | Nomura International plc | 223,544 | 1% | ▲ | 9,267 |
| 2025-11-06 | 3719 | Nomura International plc | 214,277 | 1% | ▼ | -8,955 |
| 2025-11-05 | 3719 | Barclays Capital Securities Ltd | 184,315 | 1% | ▼ | -12,400 |
| 2025-11-05 | 3719 | UBS AG | 223,700 | 1% | ▲ | 12,100 |
| 2025-11-04 | 3719 | Nomura International plc | 223,232 | 1% | ▲ | 3,203 |
| 2025-10-31 | 3719 | Nomura International plc | 220,029 | 1% | ▼ | -17,994 |
| 2025-10-31 | 3719 | Barclays Capital Securities Ltd | 196,715 | 1% | ▲ | 3,000 |
| 2025-10-30 | 3719 | Barclays Capital Securities Ltd | 193,715 | 1% | ▼ | -14,600 |
| 2025-10-30 | 3719 | モルガン・スタンレーMUFG証券株式会社 | 127,700 | 0% | ▼ | -35,700 |
| 2025-10-29 | 3719 | Nomura International plc | 238,023 | 1% | ▲ | |
| 2025-10-29 | 3719 | UBS AG | 211,600 | 1% | ▲ | 23,200 |
| 2025-10-28 | 3719 | Barclays Capital Securities Ltd | 208,315 | 1% | ▼ | -19,000 |
| 2025-10-28 | 3719 | Nomura International plc | 216,494 | 1% | ▲ | 33,212 |
| 2025-10-28 | 3719 | UBS AG | 188,400 | 1% | ▲ | 46,900 |
| 2025-10-27 | 3719 | Barclays Capital Securities Ltd | 227,315 | 1% | ▲ | 10,900 |
| 2025-10-27 | 3719 | Nomura International plc | 183,282 | 1% | ▼ | -23,701 |
| 2025-10-24 | 3719 | Nomura International plc | 206,983 | 1% | ▲ | 23,537 |
| 2025-10-24 | 3719 | UBS AG | 141,500 | 1% | ▲ | |
| 2025-10-24 | 3719 | モルガン・スタンレーMUFG証券株式会社 | 163,400 | 1% | ▼ | -17,100 |
| 2025-10-23 | 3719 | GOLDMAN SACHS INTERNATIONAL | 228,701 | 1% | ▲ | 27,800 |
| 2025-10-22 | 3719 | Barclays Capital Securities Ltd | 216,415 | 1% | ▼ | -30,300 |
| 2025-10-22 | 3719 | GOLDMAN SACHS INTERNATIONAL | 200,901 | 1% | ▲ | 10,200 |
| 2025-10-22 | 3719 | モルガン・スタンレーMUFG証券株式会社 | 180,500 | 1% | ▼ | -36,800 |
| 2025-10-20 | 3719 | Barclays Capital Securities Ltd | 246,715 | 1% | ▲ | 29,300 |
| 2025-10-20 | 3719 | GOLDMAN SACHS INTERNATIONAL | 190,701 | 1% | ▼ | -17,600 |
| 2025-10-17 | 3719 | GOLDMAN SACHS INTERNATIONAL | 208,301 | 1% | ▲ | 20,100 |
| 2025-10-16 | 3719 | GOLDMAN SACHS INTERNATIONAL | 188,201 | 1% | ▲ | 34,000 |
| 2025-10-16 | 3719 | モルガン・スタンレーMUFG証券株式会社 | 217,300 | 1% | ▼ | -24,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,332,600 | 0 | 1,908,500 | 0 | 3,424,100 | 0 |
| 2025-10-31 | 5,301,700 | 0 | 1,902,200 | 0 | 3,399,500 | 0 |
| 2025-10-24 | 5,222,000 | 0 | 1,780,600 | 0 | 3,441,400 | 0 |
| 2025-10-17 | 5,148,200 | 0 | 1,743,300 | 0 | 3,404,900 | 0 |