[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,460 | 1,460 | 1,416 | 1,430 | 134,000 | 54,200 | 98% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20251127 | 1,450 | 1,455 | 1,443 | 1,445 | 33,000 | -100 | 100% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20251212 | 1,406 | 1,410 | 1,395 | 1,400 | 61,900 | -73,700 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251211 | 1,391 | 1,396 | 1,371 | 1,386 | 135,600 | 40,400 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251210 | 1,394 | 1,402 | 1,383 | 1,383 | 95,200 | -12,000 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251209 | 1,405 | 1,410 | 1,384 | 1,388 | 107,200 | 4,900 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251208 | 1,409 | 1,411 | 1,399 | 1,409 | 102,300 | 30,000 | 100% | -- | 7474 | 0 | 0 | 89% | 1% |
| 20251205 | 1,439 | 1,439 | 1,399 | 1,409 | 72,300 | 38,200 | 98% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251204 | 1,418 | 1,438 | 1,418 | 1,438 | 34,100 | -9,400 | 102% | ▲ | 2282 | 0 | 0 | 91% | 3% |
| 20251203 | 1,430 | 1,430 | 1,408 | 1,416 | 43,500 | -18,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251202 | 1,462 | 1,462 | 1,422 | 1,422 | 62,300 | 3,500 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20251201 | 1,488 | 1,494 | 1,463 | 1,474 | 58,800 | 12,100 | 100% | ▼ | 1117 | 0 | 0 | 93% | 5% |
| 20251128 | 1,448 | 1,476 | 1,446 | 1,475 | 46,700 | 13,700 | 102% | ▲ | 1171 | 0 | 0 | 94% | 5% |
| 20251111 | 1,460 | 1,502 | 1,456 | 1,473 | 448,200 | 207,100 | 93% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251126 | 1,440 | 1,452 | 1,440 | 1,450 | 33,100 | -12,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 4% |
| 20251125 | 1,463 | 1,463 | 1,426 | 1,434 | 45,300 | -22,700 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251121 | 1,401 | 1,447 | 1,400 | 1,447 | 68,000 | 21,500 | 102% | ▲▲▲ | 1771 | 0 | 5 | 92% | 3% |
| 20251120 | 1,422 | 1,435 | 1,417 | 1,421 | 46,500 | -7,800 | 101% | ▲▲ | 5222 | 0 | 0 | 90% | 2% |
| 20251119 | 1,419 | 1,435 | 1,395 | 1,412 | 54,300 | -5,400 | 101% | ▲ | 2882 | 0 | 0 | 89% | 1% |
| 20251118 | 1,425 | 1,425 | 1,400 | 1,400 | 59,700 | -74,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251114 | 1,440 | 1,461 | 1,433 | 1,453 | 79,800 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251113 | 1,498 | 1,500 | 1,460 | 1,470 | 71,900 | -56,300 | 99% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251112 | 1,472 | 1,499 | 1,470 | 1,484 | 128,200 | -320,000 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 481,100 | 9,400 | 266,200 | 0 | 214,900 | 9,400 |
| 2025-11-21 | 411,000 | 10,800 | 220,500 | 0 | 190,500 | 10,800 |
| 2025-11-28 | 406,200 | 9,100 | 223,500 | 0 | 182,700 | 9,100 |
| 2025-12-05 | 420,900 | 8,700 | 225,500 | 0 | 195,400 | 8,700 |