[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:21億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,323 | 2,367 | 2,323 | 2,335 | 2,200 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250910 | 2,335 | 2,345 | 2,325 | 2,325 | 1,200 | -1,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
20250911 | 2,326 | 2,331 | 2,325 | 2,330 | 1,400 | 200 | 100% | ▲ | 7471 | 0 | 0 | 100% | 2% |
20250912 | 2,328 | 2,599 | 2,324 | 2,380 | 15,600 | 14,200 | 102% | ▲▲ | 1711 | 10 | 0 | 100% | 3% |
20250916 | 2,382 | 2,428 | 2,336 | 2,383 | 7,300 | -8,300 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
20250918 | 2,414 | 2,414 | 2,381 | 2,386 | 700 | -900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
20250919 | 2,391 | 2,391 | 2,378 | 2,386 | 1,200 | 500 | 100% | -- | 7774 | 0 | 0 | 100% | 4% |
20250922 | 2,399 | 2,450 | 2,399 | 2,436 | 1,300 | 100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250917 | 2,424 | 2,424 | 2,363 | 2,364 | 1,600 | -5,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
20250908 | 2,310 | 2,332 | 2,310 | 2,315 | 600 | -800 | 100% | ▲ | 5882 | 0 | 10 | 99% | 3% |
20250926 | 2,400 | 2,404 | 2,391 | 2,400 | 3,100 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
20250924 | 2,404 | 2,404 | 2,380 | 2,399 | 2,000 | 700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
20250929 | 2,390 | 2,398 | 2,378 | 2,378 | 1,900 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
20250925 | 2,386 | 2,400 | 2,383 | 2,386 | 1,500 | -500 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 4% |
20250930 | 2,378 | 2,399 | 2,363 | 2,365 | 1,400 | -500 | 99% | ▼▼ | 2888 | 0 | 0 | 97% | 2% |
20251001 | 2,366 | 2,366 | 2,324 | 2,324 | 2,200 | 800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
20251002 | 2,324 | 2,334 | 2,324 | 2,324 | 3,000 | 800 | 100% | -- | 7474 | 0 | 0 | 95% | 1% |
20251006 | 2,318 | 2,319 | 2,307 | 2,307 | 900 | -2,700 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
20251007 | 2,307 | 2,326 | 2,307 | 2,313 | 2,600 | 1,700 | 100% | ▲▲ | 1471 | 0 | 0 | 95% | 1% |
20251008 | 2,309 | 2,310 | 2,301 | 2,307 | 1,200 | -1,400 | 100% | ▼ | 8828 | 0 | 0 | 95% | 0% |
20251003 | 2,320 | 2,330 | 2,301 | 2,301 | 3,600 | 600 | 99% | ▼ | 7777 | 0 | 0 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 14,600 | 0 | 4,000 | 0 | 10,600 | 0 |
2025-09-19 | 15,000 | 0 | 6,000 | 0 | 9,000 | 0 |
2025-09-26 | 15,700 | 0 | 6,600 | 0 | 9,100 | 0 |
2025-10-03 | 15,700 | 0 | 6,200 | 0 | 9,500 | 0 |