| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 693 | 705 | 649 | 666 | 34,800 | -24 | 97% | 96% | 1392% | ▼▼ | 100% | 96% | 95% | 89% | 100% |
| 20240925 | 663 | 672 | 655 | 662 | 5,200 | -4 | 99% | 100% | 15% | ▼▼▼ | 98% | 94% | 96% | 88% | 100% |
| 20240926 | 662 | 662 | 649 | 649 | 12,800 | -13 | 98% | 98% | 246% | ▼▼▼▼ | 98% | 98% | 99% | 88% | 100% |
| 20240927 | 639 | 647 | 617 | 626 | 19,700 | -23 | 96% | 98% | 154% | ▼▼▼▼▼ | 100% | 100% | 98% | 85% | 100% |
| 20240930 | 636 | 680 | 610 | 634 | 100,900 | 8 | 101% | 100% | 512% | ▲ | 97% | 99% | 97% | 86% | 101% |
| 20241001 | 639 | 639 | 610 | 622 | 17,300 | -12 | 98% | 97% | 17% | ▼ | 101% | 103% | 101% | 85% | 100% |
| 20241002 | 614 | 687 | 613 | 621 | 81,800 | -1 | 100% | 101% | 473% | ▼▼ | 98% | 99% | 97% | 84% | 100% |
| 20241003 | 641 | 641 | 613 | 629 | 16,300 | 8 | 101% | 98% | 20% | ▲ | 101% | 100% | 98% | 86% | 101% |
| 20241004 | 630 | 639 | 628 | 634 | 5,100 | 5 | 101% | 101% | 31% | ▲▲ | 99% | 98% | 96% | 86% | 102% |
| 20241007 | 643 | 645 | 634 | 634 | 6,300 | 0 | 100% | 99% | 124% | -- | 98% | 99% | 97% | 86% | 102% |
| 20241008 | 639 | 639 | 623 | 628 | 6,900 | -6 | 99% | 98% | 110% | ▼ | 101% | 99% | 99% | 85% | 101% |
| 20241009 | 628 | 637 | 625 | 633 | 5,000 | 5 | 101% | 101% | 72% | ▲ | 98% | 97% | 97% | 86% | 102% |
| 20241010 | 639 | 639 | 627 | 627 | 2,400 | -6 | 99% | 98% | 48% | ▼ | 101% | 99% | 99% | 85% | 101% |
| 20241011 | 626 | 635 | 621 | 633 | 2,500 | 6 | 101% | 101% | 104% | ▲ | 98% | 98% | 98% | 86% | 102% |
| 20241015 | 633 | 635 | 620 | 622 | 8,800 | -11 | 98% | 98% | 352% | ▼ | 99% | 99% | 99% | 85% | 100% |
| 20241016 | 627 | 627 | 618 | 618 | 9,700 | -4 | 99% | 99% | 110% | ▼▼ | 101% | 99% | 100% | 88% | 100% |
| 20241017 | 616 | 621 | 608 | 621 | 8,800 | 3 | 100% | 101% | 91% | ▲ | 100% | 99% | 100% | 88% | 100% |
| 20241018 | 617 | 628 | 614 | 619 | 6,000 | -2 | 100% | 100% | 68% | ▼ | 99% | 97% | 99% | 88% | 100% |
| 20241021 | 625 | 625 | 617 | 618 | 3,200 | -1 | 100% | 99% | 53% | ▼▼ | 99% | 96% | 99% | 90% | 100% |
| 20241022 | 621 | 621 | 611 | 612 | 3,800 | -6 | 99% | 99% | 119% | ▼▼▼ | 99% | 98% | 100% | 92% | 100% |
| 20241023 | 613 | 613 | 602 | 608 | 9,500 | -4 | 99% | 99% | 250% | ▼▼▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20241024 | 608 | 608 | 591 | 605 | 7,400 | -3 | 100% | 100% | 78% | ▼▼▼▼▼ | 97% | 102% | 102% | 93% | 100% |
| 20241025 | 605 | 605 | 581 | 589 | 9,900 | -16 | 97% | 97% | 134% | ▼▼▼▼▼▼ | 104% | 107% | 107% | 93% | 100% |
| 20241028 | 577 | 599 | 577 | 599 | 13,300 | 10 | 102% | 104% | 134% | ▲ | 98% | 101% | 100% | 94% | 102% |
| 20241029 | 614 | 614 | 599 | 602 | 7,400 | 3 | 101% | 98% | 56% | ▲▲ | 101% | 98% | 101% | 95% | 102% |
| 20241030 | 612 | 622 | 606 | 618 | 18,300 | 16 | 103% | 101% | 247% | ▲▲▲ | 98% | 97% | 87% | 97% | 105% |
| 20241031 | 628 | 628 | 609 | 616 | 8,000 | -2 | 100% | 98% | 44% | ▼ | 99% | 98% | 88% | 97% | 105% |
| 20241101 | 623 | 630 | 612 | 619 | 11,500 | 3 | 100% | 99% | 144% | ▲ | 96% | 98% | 85% | 98% | 105% |
| 20241105 | 623 | 623 | 592 | 601 | 9,800 | -18 | 97% | 96% | 85% | ▼ | 100% | 102% | 88% | 95% | 102% |
| 20241106 | 601 | 604 | 599 | 601 | 5,000 | 0 | 100% | 100% | 51% | -- | 101% | 102% | 85% | 95% | 102% |
| 20241107 | 605 | 610 | 602 | 609 | 5,300 | 8 | 101% | 101% | 106% | ▲ | 100% | 101% | 82% | 96% | 103% |
| 20241108 | 610 | 610 | 603 | 607 | 3,900 | -2 | 100% | 100% | 74% | ▼ | 100% | 101% | 82% | 96% | 103% |
| 20241111 | 608 | 612 | 603 | 609 | 2,500 | 2 | 100% | 100% | 64% | ▲ | 101% | 89% | 78% | 96% | 103% |
| 20241112 | 611 | 619 | 608 | 615 | 7,400 | 6 | 101% | 101% | 296% | ▲▲ | 99% | 90% | 78% | 99% | 104% |
| 20241113 | 608 | 610 | 602 | 604 | 6,500 | -11 | 98% | 99% | 88% | ▼ | 99% | 85% | 76% | 97% | 103% |
| 20241114 | 624 | 626 | 605 | 616 | 16,400 | 12 | 102% | 99% | 252% | ▲ | 103% | 101% | 91% | 99% | 105% |
| 20241115 | 526 | 545 | 520 | 543 | 86,500 | -73 | 88% | 103% | 527% | ▼ | 101% | 95% | 88% | 88% | 100% |
| 20241118 | 543 | 560 | 528 | 546 | 29,000 | 3 | 101% | 101% | 34% | ▲ | 98% | 92% | 86% | 88% | 101% |
| 20241119 | 544 | 547 | 529 | 532 | 16,800 | -14 | 97% | 98% | 58% | ▼ | 99% | 94% | 87% | 86% | 100% |
| 20241120 | 534 | 547 | 525 | 529 | 17,200 | -3 | 99% | 99% | 102% | ▼▼ | 97% | 89% | 87% | 85% | 100% |
| 20241121 | 532 | 532 | 513 | 514 | 20,200 | -15 | 97% | 97% | 117% | ▼▼▼ | 97% | 87% | 90% | 83% | 100% |
| 20241122 | 514 | 514 | 500 | 501 | 23,900 | -13 | 97% | 97% | 118% | ▼▼▼▼ | 100% | 94% | 92% | 81% | 100% |
| 20241125 | 501 | 508 | 500 | 500 | 5,200 | -1 | 100% | 100% | 22% | ▼▼▼▼▼ | 95% | 95% | 93% | 81% | 100% |
| 20241126 | 500 | 500 | 473 | 473 | 34,200 | -27 | 95% | 95% | 658% | ▼▼▼▼▼▼ | 93% | 99% | 96% | 76% | 100% |
| 20241127 | 481 | 481 | 435 | 445 | 75,100 | -28 | 94% | 93% | 220% | ▼▼▼▼▼▼▼ | 100% | 104% | 102% | 72% | 100% |
| 20241128 | 450 | 455 | 444 | 449 | 23,700 | 4 | 101% | 100% | 32% | ▲ | 105% | 104% | 103% | 73% | 101% |
| 20241129 | 447 | 469 | 445 | 469 | 11,200 | 20 | 104% | 105% | 47% | ▲▲ | 102% | 99% | 95% | 76% | 105% |
| 20241202 | 468 | 501 | 467 | 477 | 35,100 | 8 | 102% | 102% | 313% | ▲▲▲ | 99% | 96% | 89% | 77% | 107% |
| 20241203 | 476 | 476 | 468 | 470 | 12,300 | -7 | 99% | 99% | 35% | ▼ | 98% | 98% | 89% | 76% | 106% |
| 20241204 | 473 | 473 | 463 | 463 | 6,600 | -7 | 99% | 98% | 54% | ▼▼ | 100% | 100% | 89% | 75% | 104% |
| 20241205 | 462 | 462 | 450 | 462 | 12,000 | -1 | 100% | 100% | 182% | ▼▼▼ | 98% | 99% | 86% | 75% | 104% |
| 20241206 | 463 | 463 | 454 | 455 | 5,000 | -7 | 98% | 98% | 42% | ▼▼▼▼ | 100% | 101% | 0% | 74% | 102% |
| 20241209 | 454 | 454 | 450 | 454 | 7,500 | -1 | 100% | 100% | 150% | ▼▼▼▼▼ | 101% | 100% | 0% | 74% | 102% |
| 20241210 | 459 | 470 | 459 | 463 | 10,500 | 9 | 102% | 101% | 140% | ▲ | 99% | 96% | 0% | 75% | 104% |
| 20241211 | 463 | 468 | 454 | 459 | 3,700 | -4 | 99% | 99% | 35% | ▼ | 100% | 92% | 0% | 75% | 103% |
| 20241212 | 460 | 464 | 455 | 460 | 5,300 | 1 | 100% | 100% | 143% | ▲ | 100% | 92% | 0% | 84% | 103% |
| 20241213 | 459 | 460 | 455 | 460 | 2,300 | 0 | 100% | 100% | 43% | -- | 96% | 89% | 0% | 84% | 103% |
| 20241216 | 462 | 465 | 443 | 443 | 17,600 | -17 | 96% | 96% | 765% | ▼ | 92% | 89% | 0% | 83% | 100% |
| 20241217 | 451 | 451 | 411 | 417 | 38,000 | -26 | 94% | 92% | 216% | ▼▼ | 102% | 0% | 0% | 79% | 100% |
| 20241218 | 413 | 429 | 413 | 422 | 20,500 | 5 | 101% | 102% | 54% | ▲ | 98% | 0% | 0% | 82% | 101% |
| 20241219 | 419 | 424 | 402 | 410 | 24,200 | -12 | 97% | 98% | 118% | ▼ | 96% | 0% | 0% | 82% | 100% |
| 20241220 | 418 | 418 | 397 | 400 | 22,900 | -10 | 98% | 96% | 95% | ▼▼ | % | % | % | 80% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 207,000 | 0 | 132,800 | 0 | 74,200 |
| 2024-12-06 | 0 | 208,400 | 0 | 134,700 | 0 | 73,700 |
| 2024-11-29 | 0 | 207,900 | 0 | 136,000 | 0 | 71,900 |
| 2024-11-22 | 0 | 198,700 | 0 | 141,100 | 0 | 57,600 |
| 2024-11-15 | 0 | 183,400 | 0 | 130,000 | 0 | 53,400 |
| 2024-11-08 | 0 | 185,800 | 0 | 132,700 | 0 | 53,100 |
| 2024-11-01 | 0 | 185,100 | 0 | 132,300 | 0 | 52,800 |
| 2024-10-25 | 0 | 181,900 | 0 | 131,400 | 0 | 50,500 |
| 2024-10-18 | 0 | 183,700 | 0 | 129,800 | 0 | 53,900 |
| 2024-10-11 | 0 | 188,100 | 0 | 133,000 | 0 | 55,100 |
| 2024-10-04 | 0 | 194,100 | 0 | 132,400 | 0 | 61,700 |
| 2024-09-27 | 0 | 166,300 | 0 | 118,400 | 0 | 47,900 |
| 2024-09-20 | 0 | 158,600 | 0 | 114,700 | 0 | 43,900 |
| 2024-09-13 | 0 | 152,800 | 0 | 114,400 | 0 | 38,400 |
| 2024-09-06 | 0 | 162,500 | 0 | 115,800 | 0 | 46,700 |
| 2024-08-30 | 0 | 160,100 | 0 | 116,800 | 0 | 43,300 |
| 2024-08-23 | 0 | 156,000 | 0 | 115,300 | 0 | 40,700 |
| 2024-08-16 | 0 | 163,900 | 0 | 116,300 | 0 | 47,600 |
| 2024-08-09 | 0 | 172,500 | 0 | 118,700 | 0 | 53,800 |
| 2024-08-02 | 0 | 234,500 | 0 | 164,100 | 0 | 70,400 |
| 2024-07-26 | 0 | 225,100 | 0 | 170,500 | 0 | 54,600 |
| 2024-07-19 | 0 | 232,800 | 0 | 171,000 | 0 | 61,800 |
| 2024-07-12 | 0 | 239,100 | 0 | 170,300 | 0 | 68,800 |
| 2024-07-05 | 0 | 250,400 | 0 | 179,500 | 0 | 70,900 |
| 2024-06-28 | 0 | 255,500 | 0 | 185,600 | 0 | 69,900 |
| 2024-06-21 | 0 | 264,900 | 0 | 186,700 | 0 | 78,200 |
| 2024-06-14 | 0 | 237,200 | 0 | 171,200 | 0 | 66,000 |
| 2024-06-07 | 0 | 240,100 | 0 | 172,300 | 0 | 67,800 |
| 2024-05-31 | 0 | 240,000 | 0 | 176,600 | 0 | 63,400 |
| 2024-05-24 | 0 | 249,600 | 0 | 162,800 | 0 | 86,800 |
| 2024-05-17 | 0 | 254,800 | 0 | 161,700 | 0 | 93,100 |
| 2024-05-10 | 0 | 275,400 | 0 | 174,600 | 0 | 100,800 |
| 2024-05-02 | 2,500 | 261,700 | 2,500 | 144,300 | 0 | 117,400 |
| 2024-04-26 | 0 | 232,900 | 0 | 134,800 | 0 | 98,100 |
| 2024-04-19 | 0 | 250,500 | 0 | 132,300 | 0 | 118,200 |
| 2024-04-12 | 0 | 264,100 | 0 | 139,400 | 0 | 124,700 |
| 2024-04-05 | 0 | 283,400 | 0 | 136,500 | 0 | 146,900 |
| 2024-03-29 | 0 | 319,200 | 0 | 214,600 | 0 | 104,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 23,200 | 0.41% | ▼ | -14,500 | 631 | 660 | 624 | 655 | 43,500 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 37,700 | 0.67% | ▼ | -10,200 | 596 | 645 | 595 | 636 | 86,800 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 47,900 | 0.85% | ▼ | -9,600 | 615 | 615 | 596 | 598 | 49,200 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 57,500 | 1.02% | ▲ | 3,000 | 617 | 617 | 596 | 607 | 12,300 |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 54,500 | 0.97% | ▲ | 5,400 | 633 | 633 | 583 | 594 | 107,300 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 0.87% | ▲ | 5,600 | 621 | 647 | 612 | 640 | 29,100 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 43,500 | 0.77% | ▼ | -1,800 | 687 | 701 | 651 | 660 | 64,800 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 45,300 | 0.80% | ▲ | 700 | 669 | 723 | 666 | 712 | 130,700 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 44,600 | 0.79% | ▼ | -900 | 643 | 686 | 612 | 684 | 112,200 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 45,500 | 0.81% | ▲ | 3,800 | 633 | 643 | 606 | 643 | 88,800 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 41,700 | 0.74% | ▲ | 3,400 | 648 | 652 | 631 | 641 | 35,000 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 38,300 | 0.68% | ▼ | -3,000 | 622 | 666 | 614 | 648 | 140,200 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 41,300 | 0.73% | ▲ | 654 | 725 | 647 | 714 | 520,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | Ｇ－ＪＳＨ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241114 | 15:30 | Ｇ－ＪＳＨ | 2025年３月期第２四半期決算説明資料 |
| 20240816 | 15:00 | Ｇ－ＪＳＨ | 2025年３月期第１四半期決算説明資料 |
| 20240813 | 15:00 | Ｇ－ＪＳＨ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240813 | 15:00 | Ｇ－ＪＳＨ | 固定資産の取得に関するお知らせ |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 2024年３月期 通期決算 説明資料 |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 事業計画及び成長可能性に関する事項 |
| 20240417 | 17:30 | Ｇ－ＪＳＨ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240416 | 16:30 | Ｇ－ＪＳＨ | 第三者割当増資の結果に関するお知らせ |
| 20240326 | 08:00 | Ｇ－ＪＳＨ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240326 | 08:00 | Ｇ－ＪＳＨ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 150A | 1 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-12-21 16:20:15 |
| 150A | 2 | IRについてのお問い合わせ | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:20 |
| 150A | 2 | 免責事項 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:19 |
| 150A | 2 | ディスクロージャーポリシー | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:17 |
| 150A | 2 | FAQ | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:16 |
| 150A | 2 | 株価情報 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:15 |
| 150A | 2 | 適時開示情報 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:14 |
| 150A | 2 | その他IR資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:13 |
| 150A | 2 | 株主総会関連資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:12 |
| 150A | 2 | 有価証券報告書等法定開示資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:10 |