| 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 | 2,005 | 2,006 | 1,981 | 1,987 | 43,100 | -14 | 99% | 99% | 70% | ▼ | 100% | 106% | 106% | 99% | 104% |
| 20240925 | 1,990 | 1,990 | 1,970 | 1,988 | 34,200 | 1 | 100% | 100% | 79% | ▲ | 103% | 104% | 103% | 99% | 104% |
| 20240926 | 2,050 | 2,120 | 2,035 | 2,115 | 264,200 | 127 | 106% | 103% | 773% | ▲▲ | 101% | 102% | 101% | 100% | 111% |
| 20240927 | 2,084 | 2,105 | 2,066 | 2,102 | 83,100 | -13 | 99% | 101% | 31% | ▼ | 101% | 102% | 101% | 99% | 110% |
| 20240930 | 2,081 | 2,101 | 2,061 | 2,101 | 76,600 | -1 | 100% | 101% | 92% | ▼▼ | 100% | 101% | 100% | 99% | 110% |
| 20241001 | 2,098 | 2,127 | 2,092 | 2,105 | 63,700 | 4 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 100% | 110% |
| 20241002 | 2,114 | 2,148 | 2,108 | 2,122 | 65,800 | 17 | 101% | 100% | 103% | ▲▲ | 100% | 99% | 99% | 100% | 111% |
| 20241003 | 2,122 | 2,137 | 2,112 | 2,119 | 42,400 | -3 | 100% | 100% | 64% | ▼ | 100% | 99% | 98% | 100% | 111% |
| 20241004 | 2,119 | 2,135 | 2,119 | 2,120 | 46,700 | 1 | 100% | 100% | 110% | ▲ | 100% | 98% | 98% | 100% | 111% |
| 20241007 | 2,119 | 2,126 | 2,090 | 2,121 | 57,200 | 1 | 100% | 100% | 122% | ▲▲ | 99% | 98% | 98% | 100% | 111% |
| 20241008 | 2,108 | 2,109 | 2,081 | 2,085 | 26,400 | -36 | 98% | 99% | 46% | ▼ | 100% | 100% | 101% | 98% | 109% |
| 20241009 | 2,085 | 2,096 | 2,082 | 2,093 | 25,400 | 8 | 100% | 100% | 96% | ▲ | 99% | 100% | 101% | 99% | 110% |
| 20241010 | 2,096 | 2,096 | 2,057 | 2,078 | 24,700 | -15 | 99% | 99% | 97% | ▼ | 100% | 101% | 102% | 98% | 109% |
| 20241011 | 2,078 | 2,088 | 2,071 | 2,075 | 27,300 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 101% | 102% | 98% | 109% |
| 20241015 | 2,074 | 2,083 | 2,063 | 2,069 | 39,000 | -6 | 100% | 100% | 143% | ▼▼▼ | 101% | 100% | 102% | 98% | 108% |
| 20241016 | 2,075 | 2,110 | 2,067 | 2,095 | 55,700 | 26 | 101% | 101% | 143% | ▲ | 100% | 99% | 101% | 99% | 106% |
| 20241017 | 2,098 | 2,117 | 2,095 | 2,099 | 44,100 | 4 | 100% | 100% | 79% | ▲▲ | 100% | 99% | 101% | 99% | 106% |
| 20241018 | 2,096 | 2,110 | 2,091 | 2,104 | 29,800 | 5 | 100% | 100% | 68% | ▲▲▲ | 99% | 98% | 102% | 99% | 106% |
| 20241021 | 2,101 | 2,102 | 2,070 | 2,080 | 29,600 | -24 | 99% | 99% | 99% | ▼ | 100% | 98% | 103% | 98% | 105% |
| 20241022 | 2,084 | 2,098 | 2,074 | 2,082 | 36,200 | 2 | 100% | 100% | 122% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20241023 | 2,070 | 2,095 | 2,070 | 2,075 | 45,200 | -7 | 100% | 100% | 125% | ▼ | 99% | 99% | 103% | 98% | 104% |
| 20241024 | 2,079 | 2,079 | 2,061 | 2,066 | 37,200 | -9 | 100% | 99% | 82% | ▼▼ | 99% | 100% | 104% | 97% | 100% |
| 20241025 | 2,066 | 2,066 | 2,040 | 2,049 | 30,100 | -17 | 99% | 99% | 81% | ▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20241028 | 2,045 | 2,059 | 2,031 | 2,048 | 22,500 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 99% | 104% | 97% | 100% |
| 20241029 | 2,065 | 2,071 | 2,050 | 2,065 | 32,600 | 17 | 101% | 100% | 145% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20241030 | 2,055 | 2,065 | 2,045 | 2,062 | 81,100 | -3 | 100% | 100% | 249% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20241031 | 2,074 | 2,080 | 2,051 | 2,066 | 40,500 | 4 | 100% | 100% | 50% | ▲ | 98% | 102% | 105% | 97% | 101% |
| 20241101 | 2,080 | 2,080 | 2,039 | 2,040 | 27,600 | -26 | 99% | 98% | 68% | ▼ | 99% | 102% | 106% | 96% | 100% |
| 20241105 | 2,069 | 2,080 | 2,040 | 2,050 | 47,500 | 10 | 100% | 99% | 172% | ▲ | 98% | 101% | 104% | 97% | 100% |
| 20241106 | 2,100 | 2,120 | 2,055 | 2,064 | 67,900 | 14 | 101% | 98% | 143% | ▲▲ | 102% | 103% | 106% | 98% | 101% |
| 20241107 | 2,063 | 2,115 | 2,050 | 2,099 | 48,700 | 35 | 102% | 102% | 72% | ▲▲▲ | 101% | 101% | 104% | 100% | 103% |
| 20241108 | 2,101 | 2,124 | 2,097 | 2,117 | 43,200 | 18 | 101% | 101% | 89% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20241111 | 2,100 | 2,116 | 2,099 | 2,100 | 23,000 | -17 | 99% | 100% | 53% | ▼ | 101% | 101% | 104% | 99% | 103% |
| 20241112 | 2,110 | 2,137 | 2,107 | 2,121 | 37,000 | 21 | 101% | 101% | 161% | ▲ | 100% | 101% | 103% | 100% | 104% |
| 20241113 | 2,128 | 2,136 | 2,108 | 2,119 | 26,400 | -2 | 100% | 100% | 71% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20241114 | 2,119 | 2,126 | 2,109 | 2,117 | 17,800 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 103% | 100% | 104% |
| 20241115 | 2,131 | 2,137 | 2,112 | 2,124 | 25,400 | 7 | 100% | 100% | 143% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20241118 | 2,130 | 2,153 | 2,130 | 2,140 | 30,300 | 16 | 101% | 100% | 119% | ▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20241119 | 2,150 | 2,155 | 2,136 | 2,141 | 20,400 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241120 | 2,141 | 2,153 | 2,130 | 2,135 | 16,500 | -6 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20241121 | 2,128 | 2,137 | 2,114 | 2,119 | 15,300 | -16 | 99% | 100% | 93% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20241122 | 2,122 | 2,147 | 2,120 | 2,135 | 31,000 | 16 | 101% | 101% | 203% | ▲ | 100% | 102% | 101% | 100% | 105% |
| 20241125 | 2,146 | 2,148 | 2,132 | 2,136 | 23,100 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 103% | 101% | 100% | 105% |
| 20241126 | 2,138 | 2,148 | 2,112 | 2,132 | 15,200 | -4 | 100% | 100% | 66% | ▼ | 99% | 102% | 101% | 100% | 105% |
| 20241127 | 2,138 | 2,138 | 2,111 | 2,126 | 16,800 | -6 | 100% | 99% | 111% | ▼▼ | 102% | 103% | 102% | 99% | 104% |
| 20241128 | 2,126 | 2,170 | 2,125 | 2,170 | 35,300 | 44 | 102% | 102% | 210% | ▲ | 101% | 100% | 100% | 100% | 106% |
| 20241129 | 2,177 | 2,219 | 2,177 | 2,193 | 56,800 | 23 | 101% | 101% | 161% | ▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20241202 | 2,200 | 2,200 | 2,168 | 2,168 | 29,200 | -25 | 99% | 99% | 51% | ▼ | 101% | 99% | 100% | 99% | 106% |
| 20241203 | 2,165 | 2,200 | 2,165 | 2,186 | 34,300 | 18 | 101% | 101% | 117% | ▲ | 100% | 98% | 98% | 100% | 106% |
| 20241204 | 2,176 | 2,190 | 2,170 | 2,171 | 22,000 | -15 | 99% | 100% | 64% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241205 | 2,171 | 2,172 | 2,154 | 2,166 | 22,200 | -5 | 100% | 100% | 101% | ▼▼ | 100% | 101% | 99% | 99% | 103% |
| 20241206 | 2,154 | 2,166 | 2,146 | 2,148 | 15,300 | -18 | 99% | 100% | 69% | ▼▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241209 | 2,147 | 2,163 | 2,134 | 2,141 | 29,000 | -7 | 100% | 100% | 190% | ▼▼▼▼ | 98% | 100% | 0% | 98% | 101% |
| 20241210 | 2,171 | 2,172 | 2,126 | 2,127 | 39,000 | -14 | 99% | 98% | 134% | ▼▼▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 2,146 | 2,151 | 2,130 | 2,144 | 38,200 | 17 | 101% | 100% | 98% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20241212 | 2,141 | 2,184 | 2,141 | 2,168 | 45,400 | 24 | 101% | 101% | 119% | ▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20241213 | 2,131 | 2,164 | 2,130 | 2,158 | 37,300 | -10 | 100% | 101% | 82% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241216 | 2,159 | 2,176 | 2,151 | 2,169 | 27,200 | 11 | 101% | 100% | 73% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241217 | 2,169 | 2,179 | 2,156 | 2,160 | 18,700 | -9 | 100% | 100% | 69% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 2,155 | 2,157 | 2,124 | 2,124 | 23,600 | -36 | 98% | 99% | 126% | ▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241219 | 2,107 | 2,143 | 2,105 | 2,143 | 29,000 | 19 | 101% | 102% | 123% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 2,136 | 2,144 | 2,128 | 2,128 | 24,200 | -15 | 99% | 100% | 83% | ▼ | % | % | % | 97% | 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 | 5,900 | 51,600 | 5,200 | 39,500 | 700 | 12,100 |
| 2024-12-06 | 6,400 | 49,400 | 5,100 | 40,500 | 1,300 | 8,900 |
| 2024-11-29 | 7,000 | 43,600 | 4,900 | 36,000 | 2,100 | 7,600 |
| 2024-11-22 | 6,300 | 30,300 | 5,100 | 24,500 | 1,200 | 5,800 |
| 2024-11-15 | 5,900 | 26,300 | 4,900 | 15,200 | 1,000 | 11,100 |
| 2024-11-08 | 6,200 | 25,800 | 5,100 | 15,500 | 1,100 | 10,300 |
| 2024-11-01 | 6,100 | 26,300 | 5,000 | 15,600 | 1,100 | 10,700 |
| 2024-10-25 | 6,400 | 26,500 | 5,000 | 15,200 | 1,400 | 11,300 |
| 2024-10-18 | 7,400 | 30,500 | 5,200 | 18,000 | 2,200 | 12,500 |
| 2024-10-11 | 7,100 | 32,200 | 5,200 | 16,700 | 1,900 | 15,500 |
| 2024-10-04 | 7,800 | 41,500 | 5,200 | 24,300 | 2,600 | 17,200 |
| 2024-09-27 | 8,800 | 48,700 | 5,200 | 29,000 | 3,600 | 19,700 |
| 2024-09-20 | 7,200 | 71,600 | 5,100 | 54,000 | 2,100 | 17,600 |
| 2024-09-13 | 6,000 | 56,300 | 5,100 | 36,800 | 900 | 19,500 |
| 2024-09-06 | 5,700 | 45,800 | 5,100 | 26,200 | 600 | 19,600 |
| 2024-08-30 | 6,700 | 48,600 | 5,000 | 29,700 | 1,700 | 18,900 |
| 2024-08-23 | 6,100 | 31,300 | 5,000 | 12,000 | 1,100 | 19,300 |
| 2024-08-16 | 5,800 | 35,400 | 5,000 | 14,800 | 800 | 20,600 |
| 2024-08-09 | 5,500 | 37,300 | 4,500 | 14,300 | 1,000 | 23,000 |
| 2024-08-02 | 5,500 | 38,800 | 5,000 | 11,700 | 500 | 27,100 |
| 2024-07-26 | 6,300 | 40,400 | 5,100 | 9,800 | 1,200 | 30,600 |
| 2024-07-19 | 5,100 | 41,500 | 5,000 | 11,600 | 100 | 29,900 |
| 2024-07-12 | 5,500 | 41,400 | 5,000 | 10,000 | 500 | 31,400 |
| 2024-07-05 | 6,100 | 40,900 | 5,000 | 10,200 | 1,100 | 30,700 |
| 2024-06-28 | 6,700 | 40,000 | 5,100 | 9,500 | 1,600 | 30,500 |
| 2024-06-21 | 6,800 | 42,000 | 5,200 | 11,200 | 1,600 | 30,800 |
| 2024-06-14 | 6,000 | 40,700 | 5,000 | 9,800 | 1,000 | 30,900 |
| 2024-06-07 | 5,500 | 45,500 | 5,000 | 10,200 | 500 | 35,300 |
| 2024-05-31 | 5,600 | 45,400 | 5,000 | 10,900 | 600 | 34,500 |
| 2024-05-24 | 5,300 | 46,100 | 5,000 | 11,900 | 300 | 34,200 |
| 2024-05-17 | 7,500 | 47,500 | 5,000 | 11,700 | 2,500 | 35,800 |
| 2024-05-10 | 9,400 | 58,400 | 5,000 | 14,700 | 4,400 | 43,700 |
| 2024-05-02 | 8,600 | 49,700 | 5,000 | 11,500 | 3,600 | 38,200 |
| 2024-04-26 | 7,700 | 50,600 | 5,000 | 11,900 | 2,700 | 38,700 |
| 2024-04-19 | 6,600 | 52,200 | 5,000 | 11,700 | 1,600 | 40,500 |
| 2024-04-12 | 7,000 | 53,500 | 5,000 | 12,500 | 2,000 | 41,000 |
| 2024-04-05 | 7,800 | 54,800 | 5,000 | 13,000 | 2,800 | 41,800 |
| 2024-03-29 | 11,300 | 55,800 | 8,400 | 14,300 | 2,900 | 41,500 |
| 2024-03-22 | 376,600 | 56,500 | 372,300 | 17,900 | 4,300 | 38,600 |
| 2024-03-15 | 151,400 | 53,900 | 149,200 | 15,500 | 2,200 | 38,400 |
| 2024-03-08 | 68,100 | 58,900 | 66,200 | 17,400 | 1,900 | 41,500 |
| 2024-03-01 | 21,400 | 69,100 | 20,400 | 27,300 | 1,000 | 41,800 |
| 2024-02-22 | 9,700 | 74,200 | 8,300 | 26,700 | 1,400 | 47,500 |
| 2024-02-16 | 8,600 | 72,800 | 6,700 | 25,500 | 1,900 | 47,300 |
| 2024-02-09 | 9,000 | 69,600 | 6,100 | 22,300 | 2,900 | 47,300 |
| 2024-02-02 | 9,100 | 49,500 | 6,200 | 13,800 | 2,900 | 35,700 |
| 2024-01-26 | 8,100 | 45,100 | 6,100 | 13,900 | 2,000 | 31,200 |
| 2024-01-19 | 7,800 | 50,300 | 6,000 | 16,400 | 1,800 | 33,900 |
| 2024-01-12 | 6,700 | 48,800 | 5,300 | 15,200 | 1,400 | 33,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 12:00 | Ｊオイル | 2025年３月期 第２四半期決算概況 |
| 20241114 | 12:00 | Ｊオイル | 2025年３月期 第２四半期決算補足資料 |
| 20241105 | 15:30 | Ｊオイル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240925 | 15:00 | Ｊオイル | 2025年３月期第２四半期連結累計期間及び通期連結業績予想の修正並びに2025年３月期配当予想の修正に関するお知らせ |
| 20240806 | 15:00 | Ｊオイル | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | Ｊオイル | 2025年３月期 第１四半期決算概況 |
| 20240806 | 15:00 | Ｊオイル | 2025年３月期 第１四半期決算補足資料 |
| 20240517 | 15:00 | Ｊオイル | 支配株主等に関する事項について |
| 20240516 | 12:00 | Ｊオイル | 2024年３月期 通期決算概況 |
| 20240516 | 12:00 | Ｊオイル | 2024年３月期 通期決算補足資料 |
| 20240510 | 15:00 | Ｊオイル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | Ｊオイル | 2024年３月期通期連結業績予想と実績の差異及び営業外収益の計上に関するお知らせ |
| 20240208 | 15:00 | Ｊオイル | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | Ｊオイル | 2024年３月期（2023年度） 第３四半期決算概況 |
| 20240208 | 15:00 | Ｊオイル | 2024年３月期（2023年度） 第３四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2613 | 1 | JOYL - J-オイルミルズ | 2024-12-21 17:22:45 |
| 2613 | 2 | この秋搾りたて！ 純国産エクストラバージンオリーブオイル JOYL「伊豆産オリーブ EXTRA VIRGIN OLIVE OIL 雅」 12月２日（月）より当社公式オンラインショップで、数量限定で発売 | 2024-12-02 17:31:00 |
| 2613 | 2 | 伊豆の農園で今秋実ったオリーブを収穫！JOYL「伊豆産オリーブEXTRA VIRGIN OLIVE OIL 雅」 2024年12月初旬発売予定｜プレスルーム｜JOYL - J-オイルミルズ | 2024-10-28 22:30:34 |
| 2613 | 2 | Disclosure Policy | Shareholder/Investor Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:23 |
| 2613 | 2 | Dividends/Shareholder Benefits | Shareholder/Investor Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:20 |
| 2613 | 2 | Top Message | Shareholder/Investor Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:18 |
| 2613 | 2 | J-OIL MILLS Report | Shareholder/Investor Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:17 |
| 2613 | 2 | Stock Information | Shareholder/Investor Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:15 |
| 2613 | 2 | Stock price | Shareholder/Investor information | JOYL -J-OIL MILLS | 2024-06-19 12:13:14 |
| 2613 | 2 | IR Calendar | Shareholders and Investors Information | JOYL -J-OIL MILLS | 2024-06-19 12:13:13 |