[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:54億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 237 | 240 | 235 | 236 | 175,700 | -609,000 | 101% | ▲ | 8282 | 0 | 0 | 94% | 6% |
| 20260330 | 230 | 230 | 221 | 224 | 490,700 | -388,000 | 95% | ▼ | 8828 | 0 | 8 | 88% | 0% |
| 20260422 | 228 | 234 | 227 | 233 | 180,700 | -277,300 | 102% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20260331 | 222 | 228 | 220 | 222 | 351,300 | -139,400 | 99% | ▼▼ | 8888 | 0 | 4 | 88% | 0% |
| 20260427 | 225 | 229 | 223 | 224 | 266,000 | -131,400 | 100% | -- | 8885 | 0 | 0 | 91% | 1% |
| 20260406 | 235 | 237 | 231 | 231 | 188,600 | -111,300 | 98% | ▼ | 8888 | 0 | 0 | 92% | 4% |
| 20260416 | 236 | 238 | 233 | 237 | 199,400 | -94,200 | 102% | ▲▲▲ | 5222 | 0 | 0 | 97% | 7% |
| 20260403 | 238 | 240 | 232 | 236 | 299,900 | -85,000 | 103% | ▲ | 8222 | 0 | 0 | 94% | 6% |
| 20260415 | 232 | 238 | 231 | 232 | 293,600 | -74,900 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20260428 | 225 | 227 | 222 | 223 | 197,300 | -68,700 | 100% | ▼ | 8858 | 0 | 0 | 91% | 0% |
| 20260414 | 230 | 234 | 228 | 231 | 368,500 | 13,400 | 101% | ▲ | 4171 | 0 | 0 | 92% | 4% |
| 20260402 | 235 | 242 | 228 | 230 | 384,900 | 16,200 | 100% | ▼ | 1117 | 0 | 0 | 91% | 4% |
| 20260401 | 227 | 232 | 225 | 231 | 368,700 | 17,400 | 104% | ▲ | 1111 | 0 | 6 | 92% | 4% |
| 20260424 | 226 | 231 | 224 | 224 | 397,400 | 20,800 | 99% | ▼▼ | 7477 | 0 | 0 | 91% | 1% |
| 20260407 | 231 | 235 | 226 | 230 | 211,800 | 23,200 | 100% | ▼▼ | 7777 | 0 | 2 | 91% | 4% |
| 20260420 | 242 | 244 | 238 | 240 | 347,100 | 58,500 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 98% | 8% |
| 20260409 | 252 | 252 | 234 | 234 | 784,700 | 69,500 | 96% | ▼ | 1717 | 0 | 0 | 93% | 5% |
| 20260417 | 242 | 242 | 236 | 238 | 288,600 | 89,200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260421 | 240 | 240 | 229 | 229 | 458,000 | 110,900 | 95% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260413 | 234 | 234 | 227 | 228 | 355,100 | 179,400 | 97% | ▼ | 7777 | 0 | 0 | 90% | 3% |
| 20260423 | 229 | 232 | 224 | 226 | 376,600 | 195,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20260408 | 235 | 245 | 235 | 245 | 715,200 | 503,400 | 107% | ▲ | 1111 | 0 | 0 | 97% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 4,479,900 | 0 | 1,481,300 | 0 | 2,998,600 | 0 |
| 2026-04-10 | 4,568,800 | 0 | 1,516,300 | 0 | 3,052,500 | 0 |
| 2026-04-17 | 4,798,600 | 0 | 1,689,400 | 0 | 3,109,200 | 0 |
| 2026-04-24 | 4,657,200 | 0 | 1,621,300 | 0 | 3,035,900 | 0 |