[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:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 210 | 214 | 198 | 204 | 1,207,300 | 361,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 2 | 42% | 0% |
| 20251223 | 207 | 235 | 206 | 230 | 2,922,800 | 1,715,500 | 113% | ▲ | 1171 | 10 | 1 | 56% | 13% |
| 20251224 | 238 | 304 | 238 | 278 | 18,614,200 | 15,691,400 | 121% | ▲▲ | 1111 | 40 | 1 | 71% | 36% |
| 20251225 | 276 | 301 | 260 | 262 | 5,308,000 | -13,306,200 | 94% | ▼ | 8228 | 22 | 14 | 67% | 28% |
| 20251226 | 260 | 261 | 245 | 254 | 1,502,900 | -3,805,100 | 97% | ▼▼ | 8888 | 0 | 4 | 68% | 25% |
| 20251229 | 243 | 261 | 236 | 258 | 1,477,700 | -25,200 | 102% | ▲ | 5882 | 0 | 1 | 87% | 26% |
| 20251230 | 262 | 262 | 245 | 247 | 932,100 | -545,600 | 96% | ▼ | 2228 | 0 | 2 | 83% | 21% |
| 20260105 | 256 | 287 | 256 | 281 | 2,620,800 | 1,688,700 | 114% | ▲ | 1171 | 10 | 1 | 96% | 38% |
| 20260106 | 280 | 280 | 266 | 268 | 1,496,600 | -1,124,200 | 95% | ▼ | 8228 | 51 | 0 | 92% | 31% |
| 20260107 | 265 | 265 | 241 | 247 | 2,831,400 | 1,334,800 | 92% | ▼▼ | 7777 | 0 | 8 | 87% | 21% |
| 20260108 | 248 | 256 | 245 | 255 | 1,192,800 | -1,638,600 | 103% | ▲ | 8282 | 0 | 4 | 91% | 25% |
| 20260109 | 255 | 278 | 246 | 248 | 3,321,000 | 2,128,200 | 97% | ▼ | 1117 | 0 | 5 | 88% | 22% |
| 20260113 | 251 | 261 | 251 | 257 | 1,222,800 | -2,098,200 | 104% | ▲ | 8282 | 0 | 2 | 91% | 26% |
| 20260114 | 260 | 278 | 259 | 265 | 2,173,700 | 950,900 | 103% | ▲▲ | 1111 | 40 | 3 | 94% | 30% |
| 20260115 | 265 | 270 | 258 | 263 | 1,332,300 | -841,400 | 99% | ▼ | 8828 | 0 | 3 | 94% | 29% |
| 20260116 | 277 | 285 | 271 | 277 | 2,473,000 | 1,140,700 | 105% | ▲ | 1111 | 0 | 2 | 99% | 36% |
| 20260119 | 285 | 309 | 281 | 292 | 3,976,900 | 1,503,900 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 43% |
| 20260120 | 293 | 294 | 276 | 279 | 1,489,500 | -2,487,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 37% |
| 20260121 | 269 | 277 | 262 | 263 | 1,450,100 | -39,400 | 94% | ▼▼ | 8888 | 0 | 0 | 90% | 29% |
| 20260122 | 265 | 265 | 256 | 257 | 810,500 | -639,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3719 | GOLDMAN SACHS INTERNATIONAL | 299,101 | 1% | ▲ | 44,700 |
| 2026-01-20 | 3719 | Nomura International plc | 912,526 | 3% | ▲ | 464,082 |
| 2026-01-19 | 3719 | Nomura International plc | 448,444 | 2% | ▲ | 14,315 |
| 2026-01-16 | 3719 | Nomura International plc | 434,129 | 2% | ▼ | -124,293 |
| 2026-01-15 | 3719 | GOLDMAN SACHS INTERNATIONAL | 254,401 | 1% | ▼ | -54,600 |
| 2026-01-15 | 3719 | Nomura International plc | 558,422 | 2% | ▼ | -46,591 |
| 2026-01-14 | 3719 | UBS AG | 123,800 | 0% | ▼ | -59,300 |
| 2026-01-14 | 3719 | Nomura International plc | 605,013 | 2% | ▼ | -233,477 |
| 2026-01-14 | 3719 | GOLDMAN SACHS INTERNATIONAL | 309,001 | 1% | ▼ | -33,900 |
| 2026-01-14 | 3719 | JPM Securities Japan Co Ltd. | 99,900 | 0% | ▼ | -291,900 |
| 2026-01-13 | 3719 | UBS AG | 183,100 | 1% | ▼ | -85,900 |
| 2026-01-13 | 3719 | Nomura International plc | 838,490 | 3% | ▼ | -75,791 |
| 2026-01-13 | 3719 | JPM Securities Japan Co Ltd. | 391,800 | 1% | ▼ | |
| 2026-01-13 | 3719 | GOLDMAN SACHS INTERNATIONAL | 342,901 | 1% | ▼ | -36,700 |
| 2026-01-09 | 3719 | UBS AG | 269,000 | 1% | ▼ | -55,900 |
| 2026-01-09 | 3719 | Nomura International plc | 914,281 | 3% | ▲ | 128,208 |
| 2026-01-09 | 3719 | JPM Securities Japan Co Ltd. | 491,700 | 2% | ▲ | 95,800 |
| 2026-01-08 | 3719 | UBS AG | 324,900 | 1% | ▼ | -15,500 |
| 2026-01-08 | 3719 | Nomura International plc | 786,073 | 3% | ▼ | |
| 2026-01-08 | 3719 | MERRILL LYNCH INTERNATIONAL | 128,200 | 0% | ▼ | -36,000 |
| 2026-01-08 | 3719 | JPM Securities Japan Co Ltd. | 395,900 | 1% | ▲ | 55,300 |
| 2026-01-07 | 3719 | UBS AG | 340,400 | 1% | ▲ | |
| 2026-01-07 | 3719 | Nomura International plc | 844,154 | 3% | ▲ | |
| 2026-01-07 | 3719 | MERRILL LYNCH INTERNATIONAL | 164,200 | 1% | ▲ | |
| 2026-01-07 | 3719 | JPM Securities Japan Co Ltd. | 340,600 | 1% | ▲ | |
| 2026-01-07 | 3719 | GOLDMAN SACHS INTERNATIONAL | 379,601 | 1% | ▲ | 175,500 |
| 2026-01-06 | 3719 | JPM Securities Japan Co Ltd. | 174,300 | 1% | ▲ | 13,700 |
| 2026-01-06 | 3719 | GOLDMAN SACHS INTERNATIONAL | 204,101 | 1% | ▲ | 59,500 |
| 2026-01-05 | 3719 | Barclays Capital Securities Ltd | 126,200 | 0% | ▼ | -51,100 |
| 2026-01-05 | 3719 | JPM Securities Japan Co Ltd. | 160,600 | 1% | ▼ | -12,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3,867,900 | 500 | 1,249,200 | 500 | 2,618,700 | 0 |
| 2026-01-09 | 4,277,300 | 4,000 | 1,196,900 | 4,000 | 3,080,400 | 0 |
| 2025-12-26 | 3,643,000 | 0 | 1,098,700 | 0 | 2,544,300 | 0 |