[3779]Ｊエスコム:【持ち株会社】旧エスコム理美容事業
Yahoo! 【スタンダード/情報･通信業】 売上高:13180 当期純利益:3700 総資産:31910 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 243 | 244 | 214 | 221 | 1,209,000 | 528,700 | 94% | ▼▼ | 7717 | 0 | 0 | 54% | 15% |
| 20250917 | 208 | 216 | 206 | 214 | 132,700 | -96,900 | 102% | ▲▲ | 2222 | 0 | 0 | 52% | 8% |
| 20250916 | 205 | 211 | 202 | 210 | 229,600 | 113,200 | 104% | ▲ | 1141 | 0 | 0 | 51% | 6% |
| 20250912 | 205 | 206 | 200 | 202 | 116,400 | -12,300 | 99% | ▼ | 8858 | 0 | 0 | 49% | 2% |
| 20250911 | 205 | 210 | 203 | 204 | 128,700 | -54,100 | 101% | ▲ | 2222 | 0 | 0 | 50% | 3% |
| 20250910 | 203 | 205 | 200 | 202 | 182,800 | -574,500 | 99% | ▼▼ | 8888 | 0 | 5 | 49% | 2% |
| 20250909 | 217 | 229 | 204 | 204 | 757,300 | 405,400 | 96% | ▼ | 1417 | 0 | 0 | 50% | 3% |
| 20250908 | 207 | 217 | 204 | 212 | 351,900 | -392,900 | 102% | ▲▲ | 5222 | 0 | 0 | 52% | 7% |
| 20250905 | 205 | 217 | 198 | 207 | 744,800 | 329,200 | 102% | ▲ | 1771 | 0 | 0 | 51% | 8% |
| 20250904 | 212 | 213 | 202 | 202 | 415,600 | -1,066,000 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 49% | 5% |
| 20250818 | 207 | 215 | 207 | 209 | 63,800 | -15,400 | 97% | ▼ | 8888 | 0 | 5 | 97% | 12% |
| 20250901 | 242 | 246 | 232 | 236 | 680,300 | -2,963,100 | 94% | ▼ | 8888 | 0 | 0 | 58% | 23% |
| 20250829 | 250 | 270 | 236 | 250 | 3,643,400 | 815,100 | 100% | ▲ | 7771 | 0 | 0 | 61% | 30% |
| 20250828 | 265 | 273 | 249 | 249 | 2,828,300 | 2,596,100 | 76% | ▼▼ | 7777 | 0 | 0 | 61% | 30% |
| 20250827 | 329 | 329 | 329 | 329 | 232,200 | -220,500 | 80% | ▼ | 8888 | 0 | 0 | 80% | 73% |
| 20250825 | 329 | 329 | 329 | 329 | 411,500 | -1,628,500 | 132% | ▲▲▲ | 2222 | 0 | 2 | 100% | 73% |
| 20250821 | 203 | 207 | 199 | 199 | 85,400 | -19,800 | 101% | ▲ | 8282 | 0 | 2 | 93% | 6% |
| 20250820 | 208 | 208 | 198 | 198 | 105,200 | 23,400 | 98% | ▼▼▼ | 7777 | 0 | 3 | 92% | 6% |
| 20250819 | 214 | 214 | 200 | 202 | 81,800 | 18,000 | 97% | ▼▼ | 7717 | 0 | 4 | 94% | 9% |
| 20250822 | 203 | 249 | 191 | 249 | 2,040,000 | 1,954,600 | 125% | ▲▲ | 1741 | 10 | 1 | 100% | 31% |
| 20250903 | 227 | 227 | 204 | 206 | 1,481,600 | 272,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 50% | 7% |
| 20250826 | 409 | 409 | 409 | 409 | 452,700 | 41,200 | 124% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 115% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3779 | JPM Securities Japan Co Ltd. | 142,500 | 1% | ▲ | 9,000 |
| 2025-08-22 | 3779 | JPM Securities Japan Co Ltd. | 126,800 | 1% | ▼ | -15,700 |
| 2025-08-28 | 3779 | JPM Securities Japan Co Ltd. | 128,600 | 1% | ▲ | 1,800 |
| 2025-09-04 | 3779 | Nomura International plc | 63,950 | 1% | ▲ | |
| 2025-09-05 | 3779 | Nomura International plc | 72,450 | 1% | ▲ | |
| 2025-09-08 | 3779 | Nomura International plc | 44,952 | 0% | ▼ | -27,498 |
| 2025-09-10 | 3779 | JPM Securities Japan Co Ltd. | 142,600 | 1% | ▲ | 14,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 881,300 | 198,500 | 226,700 | 198,500 | 654,600 | 0 |
| 2025-08-29 | 757,400 | 0 | 382,000 | 0 | 375,400 | 0 |
| 2025-09-05 | 1,102,100 | 0 | 359,200 | 0 | 742,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-04 09:44 | S100WEZM | 株式会社明日クリエイト | 変更報告書 |
| 2025-08-04 09:46 | S100WFHC | 株式会社ベータグリッド | 大量保有報告書 |
| 2025-08-04 15:46 | S100WGGE | 株式会社明日クリエイト | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-05 09:20 | S100WGGK | 株式会社明日クリエイト | 変更報告書（短期大量譲渡） |