| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 572 | 579 | 523 | 565 | 59,600 | -12 | 98% | 99% | 151% | ▼ | 97% | 104% | 123% | 94% | 141% |
| 20250121 | 550 | 568 | 530 | 533 | 34,300 | -32 | 94% | 97% | 58% | ▼▼ | 98% | 107% | 119% | 89% | 133% |
| 20250122 | 563 | 563 | 539 | 551 | 19,700 | 18 | 103% | 98% | 57% | ▲ | 99% | 117% | 122% | 92% | 138% |
| 20250123 | 551 | 558 | 543 | 548 | 7,200 | -3 | 99% | 99% | 37% | ▼ | 99% | 116% | 121% | 92% | 137% |
| 20250124 | 555 | 561 | 551 | 552 | 9,900 | 4 | 101% | 99% | 138% | ▲ | 103% | 116% | 121% | 92% | 137% |
| 20250127 | 552 | 578 | 552 | 570 | 21,900 | 18 | 103% | 103% | 221% | ▲▲ | 105% | 113% | 118% | 95% | 132% |
| 20250128 | 570 | 605 | 560 | 600 | 31,400 | 30 | 105% | 105% | 143% | ▲▲▲ | 107% | 112% | 111% | 100% | 137% |
| 20250129 | 602 | 642 | 590 | 642 | 99,600 | 42 | 107% | 107% | 317% | ▲▲▲▲ | 99% | 104% | 96% | 100% | 147% |
| 20250130 | 648 | 649 | 619 | 640 | 66,500 | -2 | 100% | 99% | 67% | ▼ | 98% | 101% | 95% | 100% | 146% |
| 20250131 | 640 | 645 | 618 | 626 | 44,200 | -14 | 98% | 98% | 66% | ▼▼ | 101% | 100% | 95% | 98% | 143% |
| 20250203 | 641 | 682 | 635 | 645 | 127,700 | 19 | 103% | 101% | 289% | ▲ | 100% | 95% | 91% | 100% | 141% |
| 20250204 | 672 | 685 | 655 | 675 | 82,100 | 30 | 105% | 100% | 64% | ▲▲ | 94% | 94% | 89% | 100% | 136% |
| 20250205 | 685 | 685 | 644 | 645 | 80,400 | -30 | 96% | 94% | 98% | ▼ | 98% | 105% | 95% | 96% | 126% |
| 20250206 | 641 | 643 | 626 | 631 | 35,900 | -14 | 98% | 98% | 45% | ▼▼ | 100% | 105% | 95% | 93% | 123% |
| 20250207 | 641 | 641 | 619 | 639 | 19,500 | 8 | 101% | 100% | 54% | ▲ | 100% | 98% | 95% | 95% | 120% |
| 20250210 | 640 | 640 | 630 | 638 | 17,400 | -1 | 100% | 100% | 89% | ▼ | 101% | 95% | 95% | 95% | 120% |
| 20250212 | 640 | 663 | 629 | 646 | 38,600 | 8 | 101% | 101% | 222% | ▲ | 111% | 101% | 100% | 96% | 121% |
| 20250213 | 606 | 685 | 592 | 670 | 111,300 | 24 | 104% | 111% | 288% | ▲▲ | 92% | 89% | 90% | 99% | 126% |
| 20250214 | 678 | 678 | 622 | 625 | 31,600 | -45 | 93% | 92% | 28% | ▼ | 99% | 97% | 98% | 93% | 117% |
| 20250217 | 617 | 629 | 605 | 610 | 10,300 | -15 | 98% | 99% | 33% | ▼▼ | 101% | 99% | 100% | 90% | 114% |
| 20250218 | 602 | 630 | 602 | 611 | 21,500 | 1 | 100% | 101% | 209% | ▲ | 100% | 98% | 100% | 91% | 115% |
| 20250219 | 608 | 619 | 603 | 605 | 8,600 | -6 | 99% | 100% | 40% | ▼ | 100% | 99% | 101% | 90% | 110% |
| 20250220 | 603 | 604 | 590 | 601 | 36,700 | -4 | 99% | 100% | 427% | ▼▼ | 101% | 103% | 103% | 89% | 110% |
| 20250225 | 592 | 598 | 585 | 598 | 16,300 | -3 | 100% | 101% | 44% | ▼▼▼ | 99% | 102% | 102% | 89% | 108% |
| 20250226 | 597 | 598 | 591 | 592 | 5,700 | -6 | 99% | 99% | 35% | ▼▼▼▼ | 101% | 103% | 103% | 88% | 104% |
| 20250227 | 589 | 595 | 584 | 594 | 12,700 | 2 | 100% | 101% | 223% | ▲ | 100% | 102% | 103% | 88% | 100% |
| 20250228 | 594 | 594 | 575 | 593 | 9,800 | -1 | 100% | 100% | 77% | ▼ | 104% | 102% | 104% | 88% | 100% |
| 20250303 | 588 | 612 | 588 | 609 | 6,300 | 16 | 103% | 104% | 64% | ▲ | 98% | 95% | 98% | 90% | 103% |
| 20250304 | 619 | 622 | 601 | 609 | 4,200 | 0 | 100% | 98% | 67% | -- | 100% | 96% | 101% | 90% | 103% |
| 20250305 | 602 | 608 | 602 | 603 | 4,000 | -6 | 99% | 100% | 95% | ▼ | 100% | 94% | 102% | 89% | 102% |
| 20250306 | 600 | 601 | 596 | 599 | 5,100 | -4 | 99% | 100% | 128% | ▼▼ | 98% | 93% | 99% | 89% | 101% |
| 20250307 | 599 | 599 | 585 | 589 | 3,300 | -10 | 98% | 98% | 65% | ▼▼▼ | 99% | 96% | 102% | 88% | 100% |
| 20250310 | 585 | 590 | 576 | 578 | 8,300 | -11 | 98% | 99% | 252% | ▼▼▼▼ | 99% | 100% | 104% | 86% | 100% |
| 20250311 | 573 | 578 | 565 | 565 | 13,100 | -13 | 98% | 99% | 158% | ▼▼▼▼▼ | 99% | 101% | 105% | 84% | 100% |
| 20250312 | 564 | 572 | 560 | 560 | 9,000 | -5 | 99% | 99% | 69% | ▼▼▼▼▼▼ | 97% | 100% | 105% | 84% | 100% |
| 20250313 | 559 | 565 | 541 | 541 | 15,400 | -19 | 97% | 97% | 171% | ▼▼▼▼▼▼▼ | 103% | 112% | 105% | 81% | 100% |
| 20250314 | 545 | 563 | 545 | 561 | 7,100 | 20 | 104% | 103% | 46% | ▲ | 96% | 102% | 96% | 84% | 104% |
| 20250317 | 596 | 596 | 566 | 572 | 16,500 | 11 | 102% | 96% | 232% | ▲▲ | 98% | 105% | 101% | 92% | 106% |
| 20250318 | 566 | 576 | 555 | 555 | 7,000 | -17 | 97% | 98% | 42% | ▼ | 101% | 107% | 103% | 91% | 103% |
| 20250319 | 555 | 579 | 555 | 558 | 5,100 | 3 | 101% | 101% | 73% | ▲ | 109% | 106% | 102% | 91% | 103% |
| 20250321 | 561 | 629 | 561 | 609 | 48,700 | 51 | 109% | 109% | 955% | ▲▲ | 96% | 96% | 92% | 100% | 113% |
| 20250324 | 619 | 619 | 580 | 592 | 20,600 | -17 | 97% | 96% | 42% | ▼ | 99% | 98% | 95% | 97% | 109% |
| 20250325 | 602 | 602 | 577 | 596 | 10,400 | 4 | 101% | 99% | 50% | ▲ | 101% | 97% | 96% | 98% | 110% |
| 20250326 | 593 | 597 | 588 | 596 | 6,300 | 0 | 100% | 101% | 61% | -- | 101% | 98% | 97% | 98% | 110% |
| 20250327 | 586 | 596 | 586 | 592 | 4,200 | -4 | 99% | 101% | 67% | ▼ | 99% | 94% | 96% | 97% | 109% |
| 20250328 | 596 | 596 | 570 | 588 | 12,400 | -4 | 99% | 99% | 295% | ▼▼ | 100% | 98% | 100% | 97% | 109% |
| 20250331 | 572 | 582 | 569 | 574 | 4,800 | -14 | 98% | 100% | 39% | ▼▼▼ | 100% | 92% | 100% | 94% | 106% |
| 20250401 | 573 | 585 | 573 | 574 | 3,600 | 0 | 100% | 100% | 75% | -- | 98% | 90% | 91% | 94% | 106% |
| 20250402 | 575 | 577 | 561 | 562 | 7,700 | -12 | 98% | 98% | 214% | ▼ | 101% | 96% | 95% | 92% | 104% |
| 20250403 | 555 | 570 | 555 | 562 | 4,300 | 0 | 100% | 101% | 56% | -- | 94% | 102% | 0% | 92% | 104% |
| 20250404 | 559 | 560 | 480 | 528 | 12,000 | -34 | 94% | 94% | 279% | ▼ | 110% | 122% | 0% | 87% | 100% |
| 20250408 | 469 | 516 | 460 | 516 | 24,600 | -12 | 98% | 110% | 205% | ▼▼ | 92% | 105% | 0% | 85% | 100% |
| 20250409 | 536 | 541 | 492 | 492 | 24,400 | -24 | 95% | 92% | 99% | ▼▼▼ | 99% | 106% | 0% | 81% | 100% |
| 20250410 | 540 | 547 | 501 | 533 | 9,100 | 41 | 108% | 99% | 37% | ▲ | 108% | 108% | 0% | 88% | 108% |
| 20250411 | 529 | 573 | 516 | 570 | 11,700 | 37 | 107% | 108% | 129% | ▲▲ | 95% | 91% | 0% | 94% | 116% |
| 20250414 | 577 | 580 | 548 | 548 | 13,500 | -22 | 96% | 95% | 115% | ▼ | 102% | 95% | 0% | 90% | 111% |
| 20250415 | 552 | 567 | 552 | 565 | 4,200 | 17 | 103% | 102% | 31% | ▲ | 100% | 0% | 0% | 93% | 115% |
| 20250416 | 569 | 574 | 564 | 571 | 3,100 | 6 | 101% | 100% | 74% | ▲▲ | 92% | 0% | 0% | 94% | 116% |
| 20250417 | 561 | 671 | 516 | 517 | 381,500 | -54 | 91% | 92% | 12306% | ▼ | 101% | 0% | 0% | 85% | 105% |
| 20250418 | 520 | 536 | 520 | 525 | 23,000 | 8 | 102% | 101% | 6% | ▲ | % | % | % | 86% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 178,800 | 0 | 93,100 | 0 | 85,700 |
| 2025-04-04 | 0 | 182,000 | 0 | 101,100 | 0 | 80,900 |
| 2025-03-28 | 0 | 183,600 | 0 | 100,700 | 0 | 82,900 |
| 2025-03-21 | 0 | 185,100 | 0 | 104,200 | 0 | 80,900 |
| 2025-03-14 | 0 | 193,000 | 0 | 110,200 | 0 | 82,800 |
| 2025-03-07 | 0 | 187,500 | 0 | 100,700 | 0 | 86,800 |
| 2025-02-28 | 0 | 188,200 | 0 | 102,300 | 0 | 85,900 |
| 2025-02-21 | 0 | 202,300 | 0 | 107,200 | 0 | 95,100 |
| 2025-02-14 | 0 | 203,000 | 0 | 99,500 | 0 | 103,500 |
| 2025-02-07 | 0 | 195,800 | 0 | 91,000 | 0 | 104,800 |
| 2025-01-31 | 0 | 180,700 | 0 | 81,100 | 0 | 99,600 |
| 2025-01-24 | 0 | 225,100 | 0 | 120,700 | 0 | 104,400 |
| 2025-01-17 | 0 | 236,200 | 0 | 131,300 | 0 | 104,900 |
| 2025-01-10 | 0 | 226,400 | 0 | 142,100 | 0 | 84,300 |
| 2024-12-27 | 0 | 212,500 | 0 | 141,200 | 0 | 71,300 |
| 2024-12-20 | 0 | 214,300 | 0 | 139,600 | 0 | 74,700 |
| 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 |
|---|---|---|---|
| 20250212 | 15:30 | Ｇ－ＪＳＨ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250212 | 15:30 | Ｇ－ＪＳＨ | 2025年３月期第３四半期決算説明資料 |
| 20250212 | 15:30 | Ｇ－ＪＳＨ | 連結決算への移行及び2025年３月期連結業績予想に関するお知らせ |
| 20250116 | 16:30 | Ｇ－ＪＳＨ | ショウタイム24株式会社の第三者割当増資引受による株式の取得（連結子会社化）に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V7AM | 350 | 2025-02-13 16:02 | 株式会社ＪＳＨ | ジャフコ グループ株式会社 | 変更報告書 |
| S100V656 | 350 | 2025-02-05 16:01 | 株式会社ＪＳＨ | ジャフコ グループ株式会社 | 変更報告書 |
| S100V36K | 350 | 2025-01-17 16:00 | 株式会社ＪＳＨ | ジャフコ グループ株式会社 | 変更報告書 |
| S100U8XS | 350 | 2024-08-21 16:00 | 株式会社ＪＳＨ | ジャフコ グループ株式会社 | 変更報告書 |
| S100T6JN | 350 | 2024-04-02 16:00 | 株式会社ＪＳＨ | ジャフコ グループ株式会社 | 大量保有報告書 |
| S100SZAM | 350 | 2024-03-27 13:35 | 株式会社ＪＳＨ | 野口 和輝 | 大量保有報告書 |
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 | 2025-04-19 09:22:08 |
| 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 |