[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:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,559 | 1,615 | 1,531 | 1,577 | 241,100 | 184,500 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251024 | 1,573 | 1,579 | 1,554 | 1,579 | 62,200 | 35,500 | 102% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251022 | 1,547 | 1,577 | 1,543 | 1,566 | 61,700 | 2,700 | 101% | ▲▲▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251027 | 1,589 | 1,593 | 1,564 | 1,565 | 69,700 | 7,500 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20251121 | 1,401 | 1,447 | 1,400 | 1,447 | 68,000 | 21,500 | 102% | ▲▲▲ | 1771 | 0 | 0 | 92% | 3% |
| 20251021 | 1,548 | 1,550 | 1,525 | 1,544 | 59,000 | 12,900 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251023 | 1,559 | 1,567 | 1,545 | 1,553 | 26,700 | -35,000 | 99% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251120 | 1,422 | 1,435 | 1,417 | 1,421 | 46,500 | -7,800 | 101% | ▲▲ | 5222 | 0 | 0 | 90% | 2% |
| 20251107 | 1,502 | 1,519 | 1,499 | 1,519 | 56,600 | -47,900 | 100% | ▲▲▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251030 | 1,518 | 1,535 | 1,509 | 1,518 | 68,600 | -86,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251119 | 1,419 | 1,435 | 1,395 | 1,412 | 54,300 | -5,400 | 101% | ▲ | 2882 | 0 | 0 | 89% | 1% |
| 20251112 | 1,472 | 1,499 | 1,470 | 1,484 | 128,200 | -320,000 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251028 | 1,566 | 1,566 | 1,525 | 1,525 | 117,000 | 47,300 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251106 | 1,515 | 1,541 | 1,504 | 1,514 | 104,500 | -9,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251111 | 1,460 | 1,502 | 1,456 | 1,473 | 448,200 | 207,100 | 93% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251105 | 1,494 | 1,500 | 1,453 | 1,496 | 113,500 | 43,700 | 100% | ▲ | 7771 | 0 | 4 | 93% | 0% |
| 20251113 | 1,498 | 1,500 | 1,460 | 1,470 | 71,900 | -56,300 | 99% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251114 | 1,440 | 1,461 | 1,433 | 1,453 | 79,800 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251117 | 1,460 | 1,460 | 1,416 | 1,430 | 134,000 | 54,200 | 98% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20251118 | 1,425 | 1,425 | 1,400 | 1,400 | 59,700 | -74,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251104 | 1,519 | 1,523 | 1,494 | 1,494 | 69,800 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251031 | 1,540 | 1,540 | 1,502 | 1,509 | 71,600 | 3,000 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251029 | 1,532 | 1,542 | 1,501 | 1,502 | 155,000 | 38,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 390,600 | 17,600 | 219,100 | 0 | 171,500 | 17,600 |
| 2025-10-31 | 396,500 | 16,700 | 221,800 | 100 | 174,700 | 16,600 |
| 2025-11-07 | 438,300 | 13,800 | 245,800 | 0 | 192,500 | 13,800 |
| 2025-11-14 | 481,100 | 9,400 | 266,200 | 0 | 214,900 | 9,400 |