[5244]ｊｉｇ．ｊｐ:【ライブ配信】ライブ配信事業「ふわっち」を中心とした一般消費者向け関連事業など
Yahoo!
【グロース/25情報･通信業】
売上高:137960
当期純利益:10770
総資産:67540
時価:109億円
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 |
|---|
| 20251022 | 296 | 296 | 293 | 295 | 44,000 | -128,400 | 100% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251104 | 286 | 286 | 282 | 283 | 49,400 | -29,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251023 | 293 | 297 | 293 | 295 | 61,900 | 17,900 | 100% | -- | 1474 | 0 | 0 | 99% | 7% |
| 20251027 | 291 | 296 | 290 | 294 | 67,400 | -34,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20251106 | 281 | 281 | 276 | 276 | 71,300 | -199,200 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251031 | 287 | 288 | 284 | 285 | 78,600 | -31,900 | 99% | ▼ | 8288 | 0 | 0 | 95% | 2% |
| 20251020 | 294 | 296 | 291 | 294 | 85,500 | -29,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251024 | 295 | 295 | 288 | 290 | 101,700 | 39,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251112 | 276 | 284 | 276 | 284 | 107,000 | -21,500 | 103% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251030 | 288 | 289 | 282 | 288 | 110,500 | -56,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251017 | 293 | 295 | 289 | 291 | 114,600 | 6,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251028 | 293 | 295 | 290 | 291 | 126,300 | 58,900 | 99% | ▼ | 7417 | 0 | 0 | 97% | 5% |
| 20251111 | 285 | 285 | 274 | 275 | 128,500 | -98,000 | 98% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251113 | 284 | 285 | 277 | 281 | 156,000 | 49,000 | 99% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251029 | 291 | 291 | 285 | 286 | 167,400 | 41,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251107 | 275 | 276 | 272 | 273 | 172,300 | 101,000 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251021 | 295 | 302 | 294 | 296 | 172,400 | 86,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251117 | 260 | 266 | 257 | 258 | 219,500 | -772,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 87% | 0% |
| 20251110 | 289 | 289 | 276 | 282 | 226,500 | 54,200 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251105 | 282 | 283 | 273 | 275 | 270,500 | 221,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251114 | 273 | 273 | 250 | 259 | 992,100 | 836,100 | 92% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250905 | 17:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式の取得状況に関するお知らせ | |
| 20251003 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式の取得状況に関するお知らせ | |
| 20251107 | 11:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2025-10-17 | 3,669,200 | 25,000 | 3,498,500 | 0 | 170,700 | 25,000 |
| 2025-10-24 | 3,727,800 | 15,000 | 3,549,000 | 0 | 178,800 | 15,000 |
| 2025-10-31 | 3,718,300 | 9,500 | 3,546,200 | 0 | 172,100 | 9,500 |
| 2025-11-07 | 3,850,000 | 9,300 | 3,657,700 | 0 | 192,300 | 9,300 |
EDINET