| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,893 | 1,914 | 1,861 | 1,874 | 40,300 | -10 | 99% | 99% | 46% | ▼ | 101% | 97% | 94% | 97% | 104% |
| 20240718 | 1,867 | 1,904 | 1,863 | 1,884 | 34,900 | 10 | 101% | 101% | 87% | ▲ | 99% | 95% | 90% | 98% | 105% |
| 20240719 | 1,884 | 1,890 | 1,841 | 1,865 | 43,600 | -19 | 99% | 99% | 125% | ▼ | 99% | 95% | 91% | 97% | 104% |
| 20240722 | 1,865 | 1,875 | 1,828 | 1,848 | 32,600 | -17 | 99% | 99% | 75% | ▼▼ | 98% | 97% | 92% | 96% | 103% |
| 20240723 | 1,848 | 1,860 | 1,810 | 1,810 | 17,700 | -38 | 98% | 98% | 54% | ▼▼▼ | 99% | 98% | 94% | 94% | 101% |
| 20240724 | 1,814 | 1,828 | 1,783 | 1,788 | 33,400 | -22 | 99% | 99% | 189% | ▼▼▼▼ | 99% | 101% | 95% | 93% | 100% |
| 20240725 | 1,787 | 1,787 | 1,754 | 1,767 | 39,100 | -21 | 99% | 99% | 117% | ▼▼▼▼▼ | 100% | 102% | 96% | 92% | 100% |
| 20240726 | 1,774 | 1,784 | 1,752 | 1,771 | 32,100 | 4 | 100% | 100% | 82% | ▲ | 101% | 99% | 99% | 93% | 100% |
| 20240729 | 1,774 | 1,785 | 1,764 | 1,785 | 27,500 | 14 | 101% | 101% | 86% | ▲▲ | 99% | 95% | 99% | 94% | 101% |
| 20240730 | 1,785 | 1,788 | 1,757 | 1,767 | 21,800 | -18 | 99% | 99% | 79% | ▼ | 103% | 90% | 101% | 94% | 100% |
| 20240731 | 1,756 | 1,816 | 1,751 | 1,813 | 29,600 | 46 | 103% | 103% | 136% | ▲ | 98% | 91% | 99% | 96% | 103% |
| 20240801 | 1,798 | 1,798 | 1,745 | 1,757 | 30,700 | -56 | 97% | 98% | 104% | ▼ | 98% | 95% | 104% | 93% | 100% |
| 20240802 | 1,723 | 1,731 | 1,681 | 1,696 | 53,200 | -61 | 97% | 98% | 173% | ▼▼ | 92% | 102% | 113% | 90% | 100% |
| 20240805 | 1,608 | 1,619 | 1,423 | 1,481 | 90,900 | -215 | 87% | 92% | 171% | ▼▼▼ | 102% | 107% | 119% | 79% | 100% |
| 20240806 | 1,551 | 1,622 | 1,548 | 1,589 | 70,600 | 108 | 107% | 102% | 78% | ▲ | 104% | 107% | 118% | 84% | 107% |
| 20240807 | 1,564 | 1,645 | 1,561 | 1,631 | 43,000 | 42 | 103% | 104% | 61% | ▲▲ | 100% | 103% | 114% | 87% | 110% |
| 20240808 | 1,613 | 1,666 | 1,610 | 1,610 | 35,600 | -21 | 99% | 100% | 83% | ▼ | 99% | 102% | 111% | 85% | 109% |
| 20240809 | 1,662 | 1,691 | 1,618 | 1,644 | 41,100 | 34 | 102% | 99% | 115% | ▲ | 100% | 102% | 111% | 87% | 111% |
| 20240813 | 1,664 | 1,677 | 1,639 | 1,663 | 20,800 | 19 | 101% | 100% | 51% | ▲▲ | 100% | 102% | 110% | 88% | 112% |
| 20240814 | 1,666 | 1,677 | 1,650 | 1,666 | 17,600 | 3 | 100% | 100% | 85% | ▲▲▲ | 100% | 102% | 111% | 88% | 112% |
| 20240815 | 1,665 | 1,691 | 1,651 | 1,666 | 25,900 | 0 | 100% | 100% | 147% | -- | 100% | 99% | 108% | 88% | 112% |
| 20240816 | 1,698 | 1,709 | 1,675 | 1,696 | 21,000 | 30 | 102% | 100% | 81% | ▲ | 99% | 99% | 109% | 91% | 115% |
| 20240819 | 1,694 | 1,710 | 1,677 | 1,677 | 24,600 | -19 | 99% | 99% | 117% | ▼ | 101% | 104% | 109% | 91% | 113% |
| 20240820 | 1,687 | 1,711 | 1,683 | 1,703 | 22,700 | 26 | 102% | 101% | 92% | ▲ | 99% | 105% | 107% | 94% | 115% |
| 20240821 | 1,696 | 1,700 | 1,677 | 1,681 | 18,000 | -22 | 99% | 99% | 79% | ▼ | 99% | 106% | 108% | 93% | 114% |
| 20240822 | 1,681 | 1,681 | 1,650 | 1,665 | 19,200 | -16 | 99% | 99% | 107% | ▼▼ | 100% | 106% | 108% | 92% | 112% |
| 20240823 | 1,680 | 1,690 | 1,665 | 1,679 | 21,400 | 14 | 101% | 100% | 111% | ▲ | 102% | 105% | 107% | 93% | 113% |
| 20240826 | 1,719 | 1,773 | 1,701 | 1,755 | 47,600 | 76 | 105% | 102% | 222% | ▲▲ | 100% | 103% | 104% | 97% | 119% |
| 20240827 | 1,769 | 1,795 | 1,757 | 1,776 | 19,500 | 21 | 101% | 100% | 41% | ▲▲▲ | 99% | 103% | 104% | 98% | 120% |
| 20240828 | 1,788 | 1,788 | 1,750 | 1,774 | 15,200 | -2 | 100% | 99% | 78% | ▼ | 99% | 103% | 104% | 98% | 120% |
| 20240829 | 1,784 | 1,792 | 1,763 | 1,771 | 19,900 | -3 | 100% | 99% | 131% | ▼▼ | 101% | 102% | 105% | 100% | 120% |
| 20240830 | 1,778 | 1,799 | 1,770 | 1,799 | 25,600 | 28 | 102% | 101% | 129% | ▲ | 100% | 99% | 102% | 100% | 121% |
| 20240902 | 1,826 | 1,836 | 1,807 | 1,822 | 38,500 | 23 | 101% | 100% | 150% | ▲▲ | 101% | 96% | 102% | 100% | 123% |
| 20240903 | 1,822 | 1,845 | 1,810 | 1,840 | 36,600 | 18 | 101% | 101% | 95% | ▲▲▲ | 99% | 97% | 103% | 100% | 116% |
| 20240904 | 1,805 | 1,816 | 1,784 | 1,784 | 32,600 | -56 | 97% | 99% | 89% | ▼ | 102% | 96% | 104% | 97% | 111% |
| 20240905 | 1,782 | 1,855 | 1,782 | 1,812 | 42,700 | 28 | 102% | 102% | 131% | ▲ | 97% | 93% | 102% | 98% | 113% |
| 20240906 | 1,818 | 1,818 | 1,744 | 1,757 | 34,600 | -55 | 97% | 97% | 81% | ▼ | 104% | 101% | 111% | 95% | 107% |
| 20240909 | 1,683 | 1,746 | 1,680 | 1,744 | 31,500 | -13 | 99% | 104% | 91% | ▼▼ | 98% | 99% | 106% | 95% | 105% |
| 20240910 | 1,747 | 1,747 | 1,714 | 1,715 | 24,600 | -29 | 98% | 98% | 78% | ▼▼▼ | 98% | 101% | 107% | 93% | 103% |
| 20240911 | 1,725 | 1,733 | 1,682 | 1,687 | 22,000 | -28 | 98% | 98% | 89% | ▼▼▼▼ | 98% | 103% | 107% | 92% | 101% |
| 20240912 | 1,731 | 1,735 | 1,681 | 1,694 | 31,800 | 7 | 100% | 98% | 145% | ▲ | 100% | 108% | 110% | 92% | 102% |
| 20240913 | 1,682 | 1,707 | 1,682 | 1,689 | 22,400 | -5 | 100% | 100% | 70% | ▼ | 102% | 108% | 108% | 92% | 101% |
| 20240917 | 1,696 | 1,726 | 1,696 | 1,726 | 26,900 | 37 | 102% | 102% | 120% | ▲ | 101% | 106% | 105% | 94% | 104% |
| 20240918 | 1,739 | 1,760 | 1,729 | 1,749 | 31,800 | 23 | 101% | 101% | 118% | ▲▲ | 100% | 104% | 102% | 95% | 105% |
| 20240919 | 1,789 | 1,797 | 1,765 | 1,790 | 28,300 | 41 | 102% | 100% | 89% | ▲▲▲ | 99% | 102% | 99% | 97% | 108% |
| 20240920 | 1,825 | 1,825 | 1,786 | 1,810 | 38,600 | 20 | 101% | 99% | 136% | ▲▲▲▲ | 99% | 100% | 96% | 98% | 108% |
| 20240924 | 1,849 | 1,855 | 1,822 | 1,838 | 55,100 | 28 | 102% | 99% | 143% | ▲▲▲▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20240925 | 1,848 | 1,848 | 1,818 | 1,823 | 21,400 | -15 | 99% | 99% | 39% | ▼ | 102% | 101% | 95% | 99% | 108% |
| 20240926 | 1,830 | 1,860 | 1,826 | 1,860 | 35,300 | 37 | 102% | 102% | 165% | ▲ | 99% | 98% | 93% | 100% | 110% |
| 20240927 | 1,861 | 1,865 | 1,842 | 1,851 | 26,400 | -9 | 100% | 99% | 75% | ▼ | 99% | 100% | 0% | 100% | 110% |
| 20240930 | 1,829 | 1,838 | 1,793 | 1,810 | 49,100 | -41 | 98% | 99% | 186% | ▼▼ | 102% | 100% | 0% | 97% | 107% |
| 20241001 | 1,818 | 1,857 | 1,810 | 1,850 | 22,600 | 40 | 102% | 102% | 46% | ▲ | 99% | 98% | 0% | 99% | 110% |
| 20241002 | 1,850 | 1,856 | 1,820 | 1,824 | 19,900 | -26 | 99% | 99% | 88% | ▼ | 99% | 96% | 0% | 98% | 108% |
| 20241003 | 1,844 | 1,848 | 1,820 | 1,820 | 13,700 | -4 | 100% | 99% | 69% | ▼▼ | 100% | 97% | 0% | 98% | 108% |
| 20241004 | 1,829 | 1,832 | 1,813 | 1,821 | 20,600 | 1 | 100% | 100% | 150% | ▲ | 98% | 95% | 0% | 98% | 108% |
| 20241007 | 1,835 | 1,835 | 1,802 | 1,804 | 28,800 | -17 | 99% | 98% | 140% | ▼ | 99% | 96% | 0% | 97% | 107% |
| 20241008 | 1,800 | 1,800 | 1,767 | 1,776 | 26,900 | -28 | 98% | 99% | 93% | ▼▼ | 99% | 0% | 0% | 95% | 105% |
| 20241009 | 1,776 | 1,784 | 1,759 | 1,765 | 18,400 | -11 | 99% | 99% | 68% | ▼▼▼ | 98% | 0% | 0% | 95% | 105% |
| 20241010 | 1,784 | 1,784 | 1,742 | 1,742 | 18,500 | -23 | 99% | 98% | 101% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 103% |
| 20241011 | 1,752 | 1,755 | 1,724 | 1,727 | 30,600 | -15 | 99% | 99% | 165% | ▼▼▼▼▼ | % | % | % | 93% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-15 03:21:45 |
| 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 |