[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:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 446 | 465 | 430 | 462 | 1,259,500 | -241,500 | 106% | ▲ | 2282 | 0 | 2 | 100% | 28% |
| 20251121 | 460 | 529 | 454 | 510 | 6,209,000 | 4,949,500 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 41% |
| 20251125 | 520 | 523 | 454 | 489 | 3,520,600 | -2,688,400 | 96% | ▼ | 8528 | 22 | 0 | 96% | 35% |
| 20251126 | 475 | 499 | 409 | 409 | 4,038,800 | 518,200 | 84% | ▼▼ | 7777 | 22 | 0 | 80% | 13% |
| 20251127 | 397 | 403 | 368 | 390 | 3,753,800 | -285,000 | 95% | ▼▼▼ | 8888 | 24 | 0 | 76% | 8% |
| 20251128 | 393 | 408 | 385 | 392 | 1,288,200 | -2,465,600 | 101% | ▲ | 2282 | 0 | 0 | 77% | 7% |
| 20251201 | 396 | 396 | 361 | 376 | 1,311,800 | 23,600 | 96% | ▼ | 7717 | 0 | 0 | 74% | 3% |
| 20251202 | 371 | 374 | 296 | 296 | 6,152,600 | 4,840,800 | 79% | ▼▼ | 7777 | 22 | 0 | 58% | 0% |
| 20251203 | 296 | 308 | 276 | 298 | 3,604,100 | -2,548,500 | 101% | ▲ | 8882 | 22 | 0 | 58% | 1% |
| 20251204 | 298 | 305 | 285 | 294 | 1,395,900 | -2,208,200 | 99% | ▼ | 8228 | 0 | 0 | 58% | 0% |
| 20251205 | 286 | 294 | 278 | 291 | 987,500 | -408,400 | 99% | ▼▼ | 8888 | 0 | 0 | 57% | 0% |
| 20251208 | 291 | 294 | 281 | 283 | 742,200 | -245,300 | 97% | ▼▼▼ | 5228 | 51 | 0 | 55% | 0% |
| 20251209 | 282 | 283 | 265 | 269 | 1,233,700 | 491,500 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 53% | 0% |
| 20251210 | 266 | 277 | 266 | 275 | 608,700 | -625,000 | 102% | ▲ | 8282 | 51 | 0 | 54% | 2% |
| 20251211 | 275 | 281 | 259 | 260 | 753,600 | 144,900 | 95% | ▼ | 1717 | 51 | 0 | 51% | 0% |
| 20251212 | 261 | 266 | 251 | 255 | 633,600 | -120,000 | 98% | ▼▼ | 8888 | 51 | 0 | 50% | 0% |
| 20251215 | 257 | 266 | 255 | 265 | 625,000 | -8,600 | 104% | ▲ | 5282 | 51 | 0 | 52% | 4% |
| 20251216 | 264 | 268 | 255 | 261 | 401,800 | -223,200 | 98% | ▼ | 2528 | 51 | 0 | 51% | 2% |
| 20251217 | 264 | 273 | 253 | 257 | 574,000 | 172,200 | 98% | ▼▼ | 1747 | 0 | 0 | 50% | 1% |
| 20251218 | 201 | 227 | 198 | 213 | 3,692,000 | 3,118,000 | 83% | ▼▼▼ | 7777 | 24 | 1 | 42% | 0% |
| 20251219 | 214 | 218 | 203 | 207 | 846,200 | -2,845,800 | 97% | ▼▼▼▼ | 8228 | 24 | 0 | 41% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 3719 | GOLDMAN SACHS INTERNATIONAL | 133,101 | 0% | ▼ | -14,900 |
| 2025-12-12 | 3719 | GOLDMAN SACHS INTERNATIONAL | 148,001 | 1% | ▼ | -36,800 |
| 2025-12-11 | 3719 | GOLDMAN SACHS INTERNATIONAL | 184,801 | 1% | ▼ | -46,100 |
| 2025-12-09 | 3719 | GOLDMAN SACHS INTERNATIONAL | 230,901 | 1% | ▼ | -24,200 |
| 2025-12-05 | 3719 | GOLDMAN SACHS INTERNATIONAL | 255,101 | 1% | ▼ | -50,800 |
| 2025-12-03 | 3719 | UBS AG | 105,700 | 0% | ▼ | -42,500 |
| 2025-12-02 | 3719 | GOLDMAN SACHS INTERNATIONAL | 305,901 | 1% | ▼ | -7,600 |
| 2025-12-02 | 3719 | UBS AG | 148,200 | 1% | ▼ | -157,100 |
| 2025-12-01 | 3719 | UBS AG | 305,300 | 1% | ▼ | -30,500 |
| 2025-11-28 | 3719 | UBS AG | 335,800 | 1% | ▲ | 23,800 |
| 2025-11-25 | 3719 | UBS AG | 312,000 | 1% | ▲ | 110,800 |
| 2025-11-21 | 3719 | Barclays Capital Securities Ltd | 139,000 | 0% | ▼ | -56,719 |
| 2025-11-21 | 3719 | GOLDMAN SACHS INTERNATIONAL | 313,501 | 1% | ▲ | 25,300 |
| 2025-11-21 | 3719 | UBS AG | 201,200 | 1% | ▼ | -228,600 |
| 2025-11-20 | 3719 | Barclays Capital Securities Ltd | 195,719 | 1% | ▼ | -27,108 |
| 2025-11-20 | 3719 | Nomura International plc | 24,778 | 0% | ▼ | -135,682 |
| 2025-11-20 | 3719 | UBS AG | 429,800 | 2% | ▼ | -93,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,829,400 | 0 | 1,254,200 | 0 | 2,575,200 | 0 |
| 2025-12-05 | 3,790,700 | 200 | 1,160,300 | 200 | 2,630,400 | 0 |
| 2025-11-28 | 4,625,800 | 0 | 1,270,000 | 0 | 3,355,800 | 0 |
| 2025-11-21 | 5,158,900 | 1,300 | 1,542,700 | 1,300 | 3,616,200 | 0 |