[7187]ジェイリース:【家賃の債務保証】借家人からの保証料で家賃滞納時に大家に立て替え
Yahoo! 【プライム/その他金融業】 売上高:172670 当期純利益:20890 総資産:156410 時価:308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,680 | 1,728 | 1,627 | 1,630 | 659,800 | 587,500 | 114% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250812 | 1,660 | 1,700 | 1,637 | 1,674 | 268,700 | -391,100 | 103% | ▲▲ | 8282 | 0 | 10 | 100% | 22% |
| 20250814 | 1,669 | 1,724 | 1,669 | 1,709 | 120,400 | 12,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 25% |
| 20250815 | 1,709 | 1,747 | 1,701 | 1,736 | 114,900 | -5,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 27% |
| 20250818 | 1,734 | 1,749 | 1,709 | 1,718 | 108,900 | -6,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 25% |
| 20250813 | 1,677 | 1,688 | 1,656 | 1,669 | 108,400 | -160,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 22% |
| 20250819 | 1,720 | 1,731 | 1,704 | 1,713 | 105,700 | -3,200 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 25% |
| 20250825 | 1,750 | 1,790 | 1,740 | 1,747 | 82,900 | 20,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20250807 | 1,441 | 1,452 | 1,420 | 1,436 | 72,300 | 36,200 | 100% | ▼ | 1717 | 0 | 2 | 99% | 5% |
| 20250730 | 1,408 | 1,429 | 1,400 | 1,422 | 67,000 | 30,300 | 101% | ▲▲ | 1111 | 0 | 8 | 98% | 8% |
| 20250822 | 1,725 | 1,740 | 1,706 | 1,740 | 62,200 | 4,600 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 26% |
| 20250827 | 1,709 | 1,721 | 1,694 | 1,698 | 61,400 | 6,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 21% |
| 20250804 | 1,422 | 1,422 | 1,400 | 1,406 | 60,900 | 22,500 | 97% | ▼▼ | 7777 | 0 | 5 | 97% | 3% |
| 20250821 | 1,700 | 1,723 | 1,685 | 1,709 | 57,600 | 4,400 | 101% | ▲ | 1471 | 0 | 0 | 98% | 24% |
| 20250826 | 1,747 | 1,760 | 1,716 | 1,728 | 54,900 | -28,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 23% |
| 20250820 | 1,706 | 1,721 | 1,685 | 1,700 | 53,200 | -52,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 23% |
| 20250731 | 1,432 | 1,445 | 1,426 | 1,445 | 45,700 | -21,300 | 102% | ▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20250801 | 1,438 | 1,452 | 1,434 | 1,444 | 38,400 | -7,300 | 100% | ▼ | 2228 | 0 | 6 | 100% | 9% |
| 20250729 | 1,386 | 1,406 | 1,381 | 1,405 | 36,700 | 100 | 102% | ▲ | 7771 | 0 | 9 | 97% | 7% |
| 20250728 | 1,401 | 1,412 | 1,383 | 1,383 | 36,600 | 4,000 | 99% | ▼▼▼ | 4777 | 0 | 10 | 95% | 5% |
| 20250806 | 1,434 | 1,445 | 1,425 | 1,441 | 36,100 | 3,600 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250828 | 1,710 | 1,714 | 1,695 | 1,710 | 35,000 | -26,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 22% |
| 20250805 | 1,427 | 1,429 | 1,412 | 1,424 | 32,500 | -28,400 | 101% | ▲ | 2222 | 0 | 4 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 367,700 | 12,800 | 176,500 | 0 | 191,200 | 12,800 |
| 2025-08-08 | 439,700 | 44,900 | 213,100 | 100 | 226,600 | 44,800 |
| 2025-08-15 | 504,500 | 54,100 | 256,000 | 0 | 248,500 | 54,100 |
| 2025-08-22 | 432,600 | 47,600 | 236,600 | 0 | 196,000 | 47,600 |