| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,629 | 1,637 | 1,628 | 1,637 | 12,000 | 21 | 101% | 100% | 50% | ▲ | 99% | 102% | 105% | 100% | 103% |
| 20250311 | 1,625 | 1,625 | 1,600 | 1,616 | 19,800 | -21 | 99% | 99% | 165% | ▼ | 101% | 103% | 106% | 99% | 101% |
| 20250312 | 1,616 | 1,633 | 1,616 | 1,632 | 16,400 | 16 | 101% | 101% | 83% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20250313 | 1,649 | 1,659 | 1,635 | 1,643 | 21,200 | 11 | 101% | 100% | 129% | ▲▲ | 100% | 103% | 101% | 100% | 103% |
| 20250314 | 1,639 | 1,643 | 1,620 | 1,643 | 23,900 | 0 | 100% | 100% | 113% | -- | 100% | 103% | 101% | 100% | 103% |
| 20250317 | 1,647 | 1,662 | 1,645 | 1,654 | 28,300 | 11 | 101% | 100% | 118% | ▲ | 101% | 101% | 99% | 100% | 104% |
| 20250318 | 1,660 | 1,670 | 1,656 | 1,669 | 19,700 | 15 | 101% | 101% | 70% | ▲▲ | 101% | 101% | 96% | 100% | 104% |
| 20250319 | 1,669 | 1,683 | 1,661 | 1,683 | 22,100 | 14 | 101% | 101% | 112% | ▲▲▲ | 100% | 101% | 95% | 100% | 105% |
| 20250321 | 1,685 | 1,699 | 1,676 | 1,690 | 26,900 | 7 | 100% | 100% | 122% | ▲▲▲▲ | 99% | 101% | 94% | 100% | 106% |
| 20250324 | 1,690 | 1,690 | 1,668 | 1,673 | 38,900 | -17 | 99% | 99% | 145% | ▼ | 99% | 101% | 94% | 99% | 105% |
| 20250325 | 1,693 | 1,694 | 1,671 | 1,681 | 33,200 | 8 | 100% | 99% | 85% | ▲ | 100% | 99% | 95% | 99% | 105% |
| 20250326 | 1,685 | 1,696 | 1,677 | 1,693 | 34,200 | 12 | 101% | 100% | 103% | ▲▲ | 100% | 98% | 95% | 100% | 106% |
| 20250327 | 1,693 | 1,701 | 1,685 | 1,701 | 36,100 | 8 | 100% | 100% | 106% | ▲▲▲ | 99% | 95% | 93% | 100% | 106% |
| 20250328 | 1,732 | 1,732 | 1,695 | 1,707 | 39,300 | 6 | 100% | 99% | 109% | ▲▲▲▲ | 98% | 95% | 95% | 100% | 107% |
| 20250331 | 1,690 | 1,690 | 1,660 | 1,660 | 41,500 | -47 | 97% | 98% | 106% | ▼ | 99% | 92% | 96% | 97% | 103% |
| 20250401 | 1,678 | 1,680 | 1,658 | 1,658 | 21,700 | -2 | 100% | 99% | 52% | ▼▼ | 99% | 93% | 97% | 97% | 103% |
| 20250402 | 1,661 | 1,661 | 1,639 | 1,639 | 31,500 | -19 | 99% | 99% | 145% | ▼▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20250403 | 1,608 | 1,620 | 1,601 | 1,609 | 47,300 | -30 | 98% | 100% | 150% | ▼▼▼▼ | 97% | 100% | 101% | 94% | 100% |
| 20250404 | 1,591 | 1,591 | 1,500 | 1,539 | 120,800 | -70 | 96% | 97% | 255% | ▼▼▼▼▼ | 102% | 104% | 106% | 90% | 100% |
| 20250408 | 1,515 | 1,555 | 1,515 | 1,547 | 46,100 | 8 | 101% | 102% | 38% | ▲ | 99% | 101% | 106% | 91% | 101% |
| 20250409 | 1,525 | 1,529 | 1,491 | 1,516 | 58,600 | -31 | 98% | 99% | 127% | ▼ | 99% | 96% | 100% | 89% | 100% |
| 20250410 | 1,610 | 1,615 | 1,570 | 1,594 | 37,400 | 78 | 105% | 99% | 64% | ▲ | 101% | 98% | 104% | 93% | 105% |
| 20250411 | 1,566 | 1,593 | 1,542 | 1,581 | 31,200 | -13 | 99% | 101% | 83% | ▼ | 99% | 101% | 105% | 93% | 104% |
| 20250414 | 1,552 | 1,555 | 1,525 | 1,542 | 99,900 | -39 | 98% | 99% | 320% | ▼▼ | 99% | 102% | 105% | 90% | 102% |
| 20250415 | 1,553 | 1,564 | 1,542 | 1,542 | 30,800 | 0 | 100% | 99% | 31% | -- | 99% | 103% | 106% | 90% | 102% |
| 20250416 | 1,543 | 1,552 | 1,531 | 1,535 | 19,900 | -7 | 100% | 99% | 65% | ▼ | 100% | 104% | 106% | 90% | 101% |
| 20250417 | 1,542 | 1,544 | 1,529 | 1,537 | 41,000 | 2 | 100% | 100% | 206% | ▲ | 101% | 104% | 105% | 90% | 101% |
| 20250418 | 1,548 | 1,567 | 1,542 | 1,567 | 40,000 | 30 | 102% | 101% | 98% | ▲▲ | 101% | 102% | 104% | 92% | 103% |
| 20250421 | 1,563 | 1,577 | 1,560 | 1,577 | 17,100 | 10 | 101% | 101% | 43% | ▲▲▲ | 100% | 102% | 103% | 92% | 104% |
| 20250422 | 1,578 | 1,595 | 1,578 | 1,583 | 12,600 | 6 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 102% | 93% | 104% |
| 20250423 | 1,600 | 1,610 | 1,600 | 1,605 | 22,800 | 22 | 101% | 100% | 181% | ▲▲▲▲▲ | 99% | 100% | 101% | 94% | 106% |
| 20250424 | 1,616 | 1,617 | 1,600 | 1,600 | 15,100 | -5 | 100% | 99% | 66% | ▼ | 99% | 100% | 100% | 94% | 106% |
| 20250425 | 1,611 | 1,611 | 1,593 | 1,601 | 27,000 | 1 | 100% | 99% | 179% | ▲ | 100% | 100% | 100% | 94% | 106% |
| 20250428 | 1,610 | 1,616 | 1,606 | 1,606 | 28,900 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 100% | 97% | 106% |
| 20250430 | 1,610 | 1,610 | 1,592 | 1,610 | 27,500 | 4 | 100% | 100% | 95% | ▲▲▲ | 100% | 100% | 100% | 97% | 106% |
| 20250501 | 1,606 | 1,634 | 1,596 | 1,603 | 43,000 | -7 | 100% | 100% | 156% | ▼ | 100% | 102% | 100% | 98% | 106% |
| 20250502 | 1,603 | 1,611 | 1,595 | 1,610 | 19,500 | 7 | 100% | 100% | 45% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20250507 | 1,610 | 1,614 | 1,603 | 1,607 | 30,500 | -3 | 100% | 100% | 156% | ▼ | 100% | 102% | 100% | 100% | 106% |
| 20250508 | 1,604 | 1,613 | 1,591 | 1,602 | 49,700 | -5 | 100% | 100% | 163% | ▼▼ | 100% | 101% | 100% | 100% | 106% |
| 20250509 | 1,606 | 1,626 | 1,600 | 1,608 | 48,700 | 6 | 100% | 100% | 98% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20250512 | 1,619 | 1,629 | 1,612 | 1,628 | 31,600 | 20 | 101% | 101% | 65% | ▲▲ | 100% | 98% | 98% | 100% | 106% |
| 20250513 | 1,635 | 1,638 | 1,625 | 1,630 | 21,500 | 2 | 100% | 100% | 68% | ▲▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250514 | 1,625 | 1,625 | 1,605 | 1,615 | 26,800 | -15 | 99% | 99% | 125% | ▼ | 99% | 99% | 98% | 99% | 105% |
| 20250515 | 1,615 | 1,617 | 1,601 | 1,601 | 22,300 | -14 | 99% | 99% | 83% | ▼▼ | 100% | 99% | 98% | 98% | 104% |
| 20250516 | 1,613 | 1,613 | 1,600 | 1,606 | 19,600 | 5 | 100% | 100% | 88% | ▲ | 100% | 99% | 95% | 99% | 105% |
| 20250519 | 1,606 | 1,608 | 1,597 | 1,608 | 32,200 | 2 | 100% | 100% | 164% | ▲▲ | 100% | 100% | 94% | 99% | 105% |
| 20250520 | 1,600 | 1,609 | 1,592 | 1,593 | 51,600 | -15 | 99% | 100% | 160% | ▼ | 100% | 100% | 95% | 98% | 102% |
| 20250521 | 1,596 | 1,600 | 1,590 | 1,591 | 30,200 | -2 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 95% | 98% | 101% |
| 20250522 | 1,587 | 1,593 | 1,576 | 1,585 | 27,500 | -6 | 100% | 100% | 91% | ▼▼▼ | 100% | 101% | 95% | 97% | 100% |
| 20250523 | 1,592 | 1,593 | 1,582 | 1,592 | 30,000 | 7 | 100% | 100% | 109% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20250526 | 1,601 | 1,604 | 1,591 | 1,595 | 29,400 | 3 | 100% | 100% | 98% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20250527 | 1,599 | 1,602 | 1,591 | 1,602 | 19,400 | 7 | 100% | 100% | 66% | ▲▲▲ | 100% | 96% | 0% | 98% | 101% |
| 20250528 | 1,605 | 1,620 | 1,603 | 1,605 | 55,800 | 3 | 100% | 100% | 288% | ▲▲▲▲ | 101% | 96% | 0% | 98% | 101% |
| 20250529 | 1,574 | 1,589 | 1,574 | 1,589 | 64,500 | -16 | 99% | 101% | 116% | ▼ | 100% | 96% | 0% | 97% | 100% |
| 20250530 | 1,577 | 1,586 | 1,569 | 1,582 | 29,300 | -7 | 100% | 100% | 45% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20250602 | 1,513 | 1,543 | 1,512 | 1,533 | 192,900 | -49 | 97% | 101% | 658% | ▼▼▼ | 97% | 99% | 0% | 94% | 100% |
| 20250603 | 1,526 | 1,530 | 1,487 | 1,487 | 152,000 | -46 | 97% | 97% | 79% | ▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20250604 | 1,490 | 1,509 | 1,489 | 1,505 | 92,000 | 18 | 101% | 101% | 61% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250605 | 1,508 | 1,525 | 1,501 | 1,509 | 52,900 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20250606 | 1,505 | 1,517 | 1,498 | 1,509 | 57,200 | 0 | 100% | 100% | 108% | -- | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 700 | 191,400 | 700 | 151,400 | 0 | 40,000 |
| 2025-05-23 | 3,200 | 186,200 | 3,200 | 145,200 | 0 | 41,000 |
| 2025-05-16 | 3,100 | 192,100 | 3,100 | 154,500 | 0 | 37,600 |
| 2025-05-09 | 3,100 | 197,100 | 3,100 | 157,600 | 0 | 39,500 |
| 2025-05-02 | 3,100 | 190,500 | 3,100 | 155,100 | 0 | 35,400 |
| 2025-04-25 | 500 | 186,700 | 500 | 150,700 | 0 | 36,000 |
| 2025-04-18 | 1,000 | 187,300 | 1,000 | 149,800 | 0 | 37,500 |
| 2025-04-11 | 400 | 170,600 | 400 | 137,400 | 0 | 33,200 |
| 2025-04-04 | 400 | 183,300 | 400 | 137,600 | 0 | 45,700 |
| 2025-03-28 | 300 | 190,700 | 300 | 144,300 | 0 | 46,400 |
| 2025-03-21 | 300 | 185,100 | 300 | 145,500 | 0 | 39,600 |
| 2025-03-14 | 300 | 186,300 | 300 | 141,800 | 0 | 44,500 |
| 2025-03-07 | 300 | 190,500 | 300 | 141,500 | 0 | 49,000 |
| 2025-02-28 | 300 | 197,000 | 300 | 144,100 | 0 | 52,900 |
| 2025-02-21 | 400 | 199,100 | 400 | 145,900 | 0 | 53,200 |
| 2025-02-14 | 300 | 187,900 | 300 | 138,000 | 0 | 49,900 |
| 2025-02-07 | 400 | 182,100 | 400 | 134,000 | 0 | 48,100 |
| 2025-01-31 | 400 | 180,800 | 400 | 135,100 | 0 | 45,700 |
| 2025-01-24 | 400 | 180,700 | 400 | 138,000 | 0 | 42,700 |
| 2025-01-17 | 400 | 175,800 | 400 | 131,900 | 0 | 43,900 |
| 2025-01-10 | 400 | 163,800 | 400 | 125,400 | 0 | 38,400 |
| 2024-12-27 | 400 | 151,100 | 400 | 119,000 | 0 | 32,100 |
| 2024-12-20 | 400 | 146,600 | 400 | 113,200 | 0 | 33,400 |
| 2024-12-13 | 400 | 145,900 | 400 | 114,900 | 0 | 31,000 |
| 2024-12-06 | 800 | 138,400 | 800 | 109,600 | 0 | 28,800 |
| 2024-11-29 | 2,300 | 122,400 | 2,300 | 92,800 | 0 | 29,600 |
| 2024-11-22 | 4,600 | 126,800 | 4,600 | 97,300 | 0 | 29,500 |
| 2024-11-15 | 4,600 | 136,200 | 4,600 | 107,500 | 0 | 28,700 |
| 2024-11-08 | 4,400 | 135,700 | 4,400 | 107,600 | 0 | 28,100 |
| 2024-11-01 | 4,400 | 146,700 | 4,400 | 113,500 | 0 | 33,200 |
| 2024-10-25 | 4,300 | 145,600 | 4,300 | 111,900 | 0 | 33,700 |
| 2024-10-18 | 3,800 | 154,400 | 3,800 | 108,000 | 0 | 46,400 |
| 2024-10-11 | 3,500 | 151,300 | 3,500 | 107,900 | 0 | 43,400 |
| 2024-10-04 | 1,600 | 140,000 | 1,600 | 102,900 | 0 | 37,100 |
| 2024-09-27 | 1,200 | 149,400 | 1,200 | 114,600 | 0 | 34,800 |
| 2024-09-20 | 400 | 166,900 | 400 | 122,000 | 0 | 44,900 |
| 2024-09-13 | 400 | 153,900 | 400 | 110,900 | 0 | 43,000 |
| 2024-09-06 | 800 | 147,200 | 800 | 110,200 | 0 | 37,000 |
| 2024-08-30 | 1,000 | 145,100 | 1,000 | 96,900 | 0 | 48,200 |
| 2024-08-23 | 800 | 136,800 | 800 | 99,800 | 0 | 37,000 |
| 2024-08-16 | 600 | 135,600 | 600 | 97,100 | 0 | 38,500 |
| 2024-08-09 | 500 | 123,600 | 500 | 87,000 | 0 | 36,600 |
| 2024-08-02 | 600 | 155,300 | 600 | 117,900 | 0 | 37,400 |
| 2024-07-26 | 700 | 135,900 | 700 | 99,100 | 0 | 36,800 |
| 2024-07-19 | 800 | 139,800 | 800 | 104,900 | 0 | 34,900 |
| 2024-07-12 | 1,000 | 129,600 | 1,000 | 106,800 | 0 | 22,800 |
| 2024-07-05 | 1,100 | 133,300 | 1,100 | 111,600 | 0 | 21,700 |
| 2024-06-28 | 1,000 | 137,800 | 1,000 | 116,300 | 0 | 21,500 |
| 2024-06-21 | 1,000 | 139,700 | 1,000 | 118,800 | 0 | 20,900 |
| 2024-06-14 | 800 | 149,500 | 800 | 125,800 | 0 | 23,700 |
| 2024-06-07 | 800 | 154,000 | 800 | 128,900 | 0 | 25,100 |
| 2024-05-31 | 1,400 | 158,100 | 1,400 | 129,500 | 0 | 28,600 |
| 2024-05-24 | 800 | 167,900 | 800 | 139,700 | 0 | 28,200 |
| 2024-05-17 | 700 | 166,100 | 700 | 134,400 | 0 | 31,700 |
| 2024-05-10 | 1,000 | 179,300 | 1,000 | 146,700 | 0 | 32,600 |
| 2024-05-02 | 800 | 179,000 | 800 | 141,400 | 0 | 37,600 |
| 2024-04-26 | 1,000 | 175,100 | 1,000 | 139,900 | 0 | 35,200 |
| 2024-04-19 | 800 | 179,200 | 800 | 140,600 | 0 | 38,600 |
| 2024-04-12 | 800 | 179,900 | 800 | 148,900 | 0 | 31,000 |
| 2024-04-05 | 800 | 180,700 | 800 | 150,400 | 0 | 30,300 |
| 2024-03-29 | 800 | 232,200 | 800 | 196,200 | 0 | 36,000 |
| 2024-03-22 | 1,000 | 233,700 | 1,000 | 197,900 | 0 | 35,800 |
| 2024-03-15 | 600 | 233,900 | 600 | 202,400 | 0 | 31,500 |
| 2024-03-08 | 600 | 242,800 | 600 | 212,200 | 0 | 30,600 |
| 2024-03-01 | 600 | 241,300 | 600 | 210,000 | 0 | 31,300 |
| 2024-02-22 | 600 | 251,000 | 600 | 220,400 | 0 | 30,600 |
| 2024-02-16 | 600 | 249,700 | 600 | 219,400 | 0 | 30,300 |
| 2024-02-09 | 700 | 237,900 | 700 | 208,700 | 0 | 29,200 |
| 2024-02-02 | 800 | 223,200 | 800 | 194,800 | 0 | 28,400 |
| 2024-01-26 | 1,100 | 231,400 | 1,100 | 202,300 | 0 | 29,100 |
| 2024-01-19 | 900 | 262,100 | 900 | 228,500 | 0 | 33,600 |
| 2024-01-12 | 800 | 265,500 | 800 | 232,800 | 0 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 16:00 | イージェイＨＤ | 新株式発行及び株式売出しに関するお知らせ |
| 20250530 | 16:15 | イージェイＨＤ | 新組織体制ならびに重要人事に関するお知らせ |
| 20250411 | 15:30 | イージェイＨＤ | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | イージェイＨＤ | 通期業績予想の修正に関するお知らせ |
| 20250410 | 10:00 | イージェイＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20250110 | 15:30 | イージェイＨＤ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | イージェイＨＤ | 中間配当金支払いに関する取締役会決議のお知らせ |
| 20241011 | 15:30 | イージェイＨＤ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | イージェイＨＤ | 株式会社東京ソイルリサーチの株式取得（完全子会社化）完了に関するお知らせ |
| 20240925 | 10:00 | イージェイＨＤ | 支配株主等に関する事項について |
| 20240913 | 15:00 | イージェイＨＤ | 株式会社東京ソイルリサーチの完全子会社化に関するお知らせ |
| 20240712 | 15:30 | イージェイＨＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | イージェイＨＤ | 株主優待制度廃止並びに配当政策の変更に関するお知らせ |
| 20240530 | 16:00 | イージェイＨＤ | 当社の連結子会社「株式会社エイト日本技術開発」 及び「株式会社近代設計」の重要人事に関するお知らせ |
| 20240412 | 15:30 | イージェイＨＤ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240328 | 17:00 | イージェイＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240112 | 15:30 | イージェイＨＤ | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2153 | 1 | E・Jホールディングス株式会社 | 2025-06-07 14:22:32 |
| 2153 | 2 | 「第17回定時株主総会決議ご通知」を掲載しました。（41KB） | 2024-08-30 16:30:48 |
| 2153 | 2 | 「第17回定時株主総会決議事項の決議に関する臨時報告書」を掲載しました。（16KB） | 2024-08-30 16:30:47 |
| 2153 | 2 | 「第17回定時株主総会招集ご通知」を掲載しました。（4,401KB） | 2024-08-01 19:31:05 |
| 2153 | 2 | 「第17回定時株主総会 電子提供措置事項（交付書面に記載しない事項）」を掲載しました。（564KB） | 2024-08-01 19:31:03 |
| 2153 | 2 | 「株主優待制度廃止並びに配当政策の変更に関するお知らせ」を掲載しました。（163KB） | 2024-07-13 04:29:45 |
| 2153 | 2 | 「第15回定時株主総会招集ご通知」を掲載しました。（1,913KB） | 2024-06-21 12:18:53 |
| 2153 | 2 | 「第15回定時株主総会招集ご通知に際してのインターネット開示事項」を掲載しました。（426KB） | 2024-06-21 12:18:51 |
| 2153 | 2 | 「第15回定時株主総会決議ご通知」を掲載しました。（43KB） | 2024-06-21 12:18:50 |
| 2153 | 2 | IR免責事項｜IR情報｜E・Jホールディングス株式会社 | 2024-06-19 00:40:15 |