[7073]ジェイック:【人材紹介】教育融合型人材紹介、教育研修サービス
Yahoo! 【グロース/33サービス業】 売上高:41900 当期純利益:1370 総資産:28300 時価:22億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 2,408 | 2,455 | 2,390 | 2,455 | 1,000 | 100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 7% | 
| 20251029 | 2,410 | 2,410 | 2,395 | 2,409 | 900 | -700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% | 
| 20251028 | 2,394 | 2,435 | 2,394 | 2,410 | 1,600 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% | 
| 20251027 | 2,379 | 2,400 | 2,367 | 2,385 | 1,700 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% | 
| 20251031 | 2,467 | 2,467 | 2,434 | 2,434 | 1,600 | 600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% | 
| 20251024 | 2,370 | 2,385 | 2,364 | 2,364 | 400 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% | 
| 20251023 | 2,340 | 2,390 | 2,340 | 2,374 | 1,500 | 800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 3% | 
| 20251022 | 2,364 | 2,364 | 2,340 | 2,345 | 700 | 200 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% | 
| 20251009 | 2,307 | 2,370 | 2,307 | 2,369 | 2,000 | 800 | 103% | ▲ | 1171 | 0 | 15 | 97% | 3% | 
| 20251010 | 2,357 | 2,375 | 2,337 | 2,374 | 1,400 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% | 
| 20251014 | 2,324 | 2,369 | 2,324 | 2,367 | 900 | -500 | 100% | ▼ | 8888 | 0 | 13 | 97% | 3% | 
| 20251015 | 2,360 | 2,360 | 2,336 | 2,355 | 400 | -500 | 99% | ▼▼ | 8228 | 0 | 0 | 97% | 2% | 
| 20250930 | 2,378 | 2,399 | 2,363 | 2,365 | 1,400 | -500 | 99% | ▼▼ | 2888 | 0 | 0 | 97% | 2% | 
| 20251021 | 2,363 | 2,363 | 2,341 | 2,361 | 500 | -600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% | 
| 20251016 | 2,340 | 2,356 | 2,333 | 2,336 | 400 | 0 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% | 
| 20251020 | 2,368 | 2,368 | 2,348 | 2,350 | 1,100 | -1,100 | 100% | -- | 2225 | 0 | 0 | 96% | 2% | 
| 20251017 | 2,338 | 2,350 | 2,332 | 2,350 | 2,200 | 1,800 | 101% | ▲ | 7771 | 0 | 10 | 96% | 2% | 
| 20251008 | 2,309 | 2,310 | 2,301 | 2,307 | 1,200 | -1,400 | 100% | ▼ | 8828 | 0 | 16 | 95% | 0% | 
| 20251007 | 2,307 | 2,326 | 2,307 | 2,313 | 2,600 | 1,700 | 100% | ▲▲ | 1471 | 0 | 17 | 95% | 1% | 
| 20251006 | 2,318 | 2,319 | 2,307 | 2,307 | 900 | -2,700 | 100% | ▲ | 8282 | 0 | 18 | 95% | 0% | 
| 20251002 | 2,324 | 2,334 | 2,324 | 2,324 | 3,000 | 800 | 100% | -- | 7474 | 0 | 20 | 95% | 1% | 
| 20251001 | 2,366 | 2,366 | 2,324 | 2,324 | 2,200 | 800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% | 
| 20251003 | 2,320 | 2,330 | 2,301 | 2,301 | 3,600 | 600 | 99% | ▼ | 7777 | 0 | 19 | 94% | 0% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-03 | 15,700 | 0 | 6,200 | 0 | 9,500 | 0 | 
| 2025-10-10 | 14,500 | 0 | 6,000 | 0 | 8,500 | 0 | 
| 2025-10-17 | 14,700 | 0 | 5,900 | 0 | 8,800 | 0 | 
| 2025-10-24 | 14,200 | 0 | 5,800 | 0 | 8,400 | 0 |