[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/31その他金融業】 売上高:172670 当期純利益:20890 総資産:156410 時価:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,440 | 1,443 | 1,426 | 1,440 | 39,100 | -29,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260302 | 1,419 | 1,440 | 1,407 | 1,426 | 107,000 | 67,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260226 | 1,419 | 1,434 | 1,413 | 1,425 | 68,600 | -15,800 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260206 | 1,416 | 1,433 | 1,402 | 1,433 | 104,800 | 25,000 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260209 | 1,446 | 1,459 | 1,436 | 1,440 | 202,600 | 97,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260212 | 1,429 | 1,453 | 1,418 | 1,437 | 113,100 | -90,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260225 | 1,405 | 1,416 | 1,393 | 1,403 | 84,400 | -6,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260224 | 1,422 | 1,422 | 1,397 | 1,398 | 90,900 | 2,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260219 | 1,416 | 1,432 | 1,404 | 1,431 | 56,800 | -10,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260203 | 1,420 | 1,436 | 1,414 | 1,425 | 70,200 | -30,200 | 101% | ▲ | 8282 | 51 | 0 | 96% | 1% |
| 20260303 | 1,425 | 1,425 | 1,381 | 1,388 | 154,200 | 47,200 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260220 | 1,427 | 1,427 | 1,410 | 1,420 | 88,900 | 32,100 | 99% | ▼ | 7117 | 51 | 0 | 96% | 2% |
| 20260218 | 1,398 | 1,421 | 1,398 | 1,416 | 67,600 | -116,200 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260216 | 1,420 | 1,438 | 1,407 | 1,423 | 113,500 | -600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260210 | 1,410 | 1,439 | 1,400 | 1,423 | 203,100 | 500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260205 | 1,435 | 1,444 | 1,421 | 1,425 | 79,800 | 34,300 | 100% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260204 | 1,429 | 1,434 | 1,417 | 1,420 | 45,500 | -24,700 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260213 | 1,425 | 1,444 | 1,406 | 1,412 | 114,100 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260217 | 1,410 | 1,423 | 1,386 | 1,392 | 183,800 | 70,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260202 | 1,435 | 1,443 | 1,405 | 1,405 | 100,400 | 53,900 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260305 | 1,361 | 1,375 | 1,349 | 1,355 | 88,500 | -149,900 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260304 | 1,358 | 1,362 | 1,302 | 1,321 | 238,400 | 84,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7187 | Nomura International plc | 91,549 | 1% | ▲ | |
| 2026-02-09 | 7187 | Nomura International plc | 129,067 | 1% | ▲ | |
| 2026-02-10 | 7187 | Nomura International plc | 111,730 | 1% | ▼ | -17,337 |
| 2026-02-12 | 7187 | Nomura International plc | 100,564 | 1% | ▼ | -11,166 |
| 2026-02-17 | 7187 | Nomura International plc | 119,660 | 1% | ▲ | 19,096 |
| 2026-02-19 | 7187 | Nomura International plc | 107,601 | 1% | ▼ | |
| 2026-02-20 | 7187 | Nomura International plc | 118,577 | 1% | ▲ | 10,976 |
| 2026-02-26 | 7187 | Nomura International plc | 96,673 | 1% | ▼ | -21,904 |
| 2026-03-02 | 7187 | Nomura International plc | 121,827 | 1% | ▲ | 25,154 |
| 2026-03-03 | 7187 | Nomura International plc | 143,541 | 1% | ▲ | 21,714 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 441,500 | 20,100 | 252,400 | 0 | 189,100 | 20,100 |
| 2026-02-13 | 422,700 | 18,200 | 227,200 | 0 | 195,500 | 18,200 |
| 2026-02-20 | 433,400 | 22,400 | 228,300 | 0 | 205,100 | 22,400 |
| 2026-02-27 | 424,200 | 31,300 | 227,000 | 10,000 | 197,200 | 21,300 |