[3719]ジェクシード:【経営コンサル】IPOや事業再生会計システム導入も
Yahoo! 【スタンダード/25情報･通信業】 売上高:14220 当期純利益:1470 総資産:23360 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 246 | 252 | 245 | 250 | 173,800 | -7,800 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 5% |
| 20250917 | 250 | 252 | 247 | 248 | 97,500 | -76,300 | 99% | ▼ | 5228 | 0 | 3 | 96% | 4% |
| 20250918 | 250 | 258 | 248 | 253 | 329,300 | 231,800 | 102% | ▲ | 1141 | 0 | 2 | 98% | 6% |
| 20250919 | 255 | 280 | 255 | 280 | 2,485,500 | 2,156,200 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20250922 | 280 | 292 | 273 | 292 | 1,511,400 | -974,100 | 104% | ▲▲▲ | 2222 | 0 | 2 | 100% | 23% |
| 20250924 | 292 | 353 | 291 | 346 | 5,640,700 | 4,129,300 | 118% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 45% |
| 20250925 | 339 | 390 | 324 | 386 | 4,686,900 | -953,800 | 112% | ▲▲▲▲▲ | 2222 | 22 | 1 | 100% | 62% |
| 20250926 | 402 | 454 | 384 | 454 | 6,765,500 | 2,078,600 | 118% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 91% |
| 20250929 | 460 | 464 | 395 | 423 | 4,309,700 | -2,455,800 | 93% | ▼ | 2228 | 22 | 0 | 93% | 78% |
| 20250930 | 423 | 469 | 423 | 446 | 3,730,500 | -579,200 | 105% | ▲ | 2282 | 22 | 1 | 98% | 87% |
| 20251001 | 456 | 512 | 407 | 473 | 9,140,700 | 5,410,200 | 106% | ▲▲ | 1711 | 22 | 5 | 100% | 99% |
| 20251002 | 481 | 516 | 451 | 458 | 4,921,400 | -4,219,300 | 97% | ▼ | 2228 | 22 | 0 | 97% | 92% |
| 20251003 | 457 | 479 | 431 | 470 | 2,088,600 | -2,832,800 | 103% | ▲ | 8882 | 0 | 3 | 99% | 97% |
| 20251006 | 475 | 483 | 425 | 460 | 1,842,000 | -246,600 | 98% | ▼ | 2828 | 0 | 0 | 97% | 90% |
| 20251007 | 463 | 486 | 450 | 482 | 1,409,900 | -432,100 | 105% | ▲ | 2282 | 0 | 0 | 100% | 97% |
| 20251008 | 482 | 483 | 431 | 442 | 1,645,400 | 235,500 | 92% | ▼ | 7717 | 51 | 0 | 92% | 80% |
| 20251009 | 450 | 457 | 404 | 420 | 1,908,200 | 262,800 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 71% |
| 20251010 | 412 | 424 | 371 | 388 | 1,687,400 | -220,800 | 92% | ▼▼▼ | 8888 | 51 | 0 | 80% | 58% |
| 20251014 | 376 | 387 | 353 | 384 | 1,389,500 | -297,900 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 80% | 55% |
| 20251015 | 385 | 405 | 370 | 387 | 1,541,700 | 152,200 | 101% | ▲ | 1111 | 51 | 0 | 80% | 56% |
| 20251016 | 390 | 393 | 366 | 379 | 648,700 | -893,000 | 98% | ▼ | 8828 | 51 | 0 | 79% | 53% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 5,086,400 | 5,600 | 1,547,100 | 5,600 | 3,539,300 | 0 |
| 2025-10-03 | 4,806,600 | 1,000 | 1,426,400 | 1,000 | 3,380,200 | 0 |
| 2025-09-26 | 4,135,100 | 41,100 | 1,213,400 | 41,100 | 2,921,700 | 0 |
| 2025-09-19 | 3,401,400 | 3,500 | 1,378,500 | 3,500 | 2,022,900 | 0 |