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 | 2,072 | 2,077 | 2,041 | 2,045 | 60,100 | -17 | 99% | 99% | 86% | ▼▼ | 99% | 101% | 104% | 97% | 104% |
20250311 | 2,045 | 2,054 | 2,023 | 2,031 | 60,600 | -14 | 99% | 99% | 101% | ▼▼▼ | 101% | 104% | 105% | 97% | 103% |
20250312 | 2,020 | 2,037 | 2,013 | 2,037 | 91,100 | 6 | 100% | 101% | 150% | ▲ | 101% | 104% | 102% | 98% | 104% |
20250313 | 2,037 | 2,058 | 2,037 | 2,055 | 70,200 | 18 | 101% | 101% | 77% | ▲▲ | 100% | 103% | 100% | 98% | 104% |
20250314 | 2,051 | 2,067 | 2,045 | 2,057 | 81,300 | 2 | 100% | 100% | 116% | ▲▲▲ | 100% | 102% | 99% | 98% | 105% |
20250317 | 2,070 | 2,078 | 2,058 | 2,070 | 82,800 | 13 | 101% | 100% | 102% | ▲▲▲▲ | 100% | 101% | 98% | 99% | 105% |
20250318 | 2,088 | 2,107 | 2,076 | 2,095 | 80,600 | 25 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 100% | 97% | 100% | 107% |
20250319 | 2,105 | 2,124 | 2,096 | 2,113 | 99,900 | 18 | 101% | 100% | 124% | ▲▲▲▲▲▲ | 100% | 100% | 97% | 100% | 107% |
20250321 | 2,113 | 2,120 | 2,102 | 2,115 | 114,000 | 2 | 100% | 100% | 114% | ▲▲▲▲▲▲▲ | 99% | 100% | 97% | 100% | 108% |
20250324 | 2,116 | 2,116 | 2,091 | 2,099 | 164,400 | -16 | 99% | 99% | 144% | ▼ | 100% | 99% | 99% | 99% | 107% |
20250325 | 2,101 | 2,116 | 2,089 | 2,105 | 108,400 | 6 | 100% | 100% | 66% | ▲ | 100% | 97% | 99% | 100% | 107% |
20250326 | 2,113 | 2,117 | 2,098 | 2,110 | 141,600 | 5 | 100% | 100% | 131% | ▲▲ | 101% | 97% | 100% | 100% | 107% |
20250327 | 2,105 | 2,123 | 2,099 | 2,122 | 270,000 | 12 | 101% | 101% | 191% | ▲▲▲ | 101% | 98% | 102% | 100% | 106% |
20250328 | 2,056 | 2,079 | 2,050 | 2,072 | 138,100 | -50 | 98% | 101% | 51% | ▼ | 98% | 96% | 102% | 98% | 103% |
20250331 | 2,062 | 2,062 | 2,017 | 2,028 | 91,600 | -44 | 98% | 98% | 66% | ▼▼ | 99% | 96% | 101% | 96% | 100% |
20250401 | 2,072 | 2,073 | 2,044 | 2,052 | 71,800 | 24 | 101% | 99% | 78% | ▲ | 99% | 98% | 103% | 97% | 101% |
20250402 | 2,038 | 2,038 | 2,000 | 2,009 | 47,900 | -43 | 98% | 99% | 67% | ▼ | 101% | 103% | 107% | 95% | 100% |
20250403 | 1,970 | 1,994 | 1,968 | 1,985 | 63,900 | -24 | 99% | 101% | 133% | ▼▼ | 99% | 103% | 107% | 94% | 100% |
20250404 | 1,963 | 1,963 | 1,925 | 1,950 | 91,700 | -35 | 98% | 99% | 144% | ▼▼▼ | 103% | 105% | 108% | 92% | 100% |
20250408 | 1,945 | 1,999 | 1,922 | 1,999 | 88,700 | 49 | 103% | 103% | 97% | ▲ | 101% | 104% | 107% | 94% | 103% |
20250409 | 1,959 | 1,983 | 1,950 | 1,975 | 68,500 | -24 | 99% | 101% | 77% | ▼ | 100% | 101% | 103% | 93% | 101% |
20250410 | 2,014 | 2,030 | 1,993 | 2,023 | 54,200 | 48 | 102% | 100% | 79% | ▲ | 100% | 101% | 102% | 95% | 104% |
20250411 | 2,020 | 2,020 | 1,983 | 2,010 | 42,400 | -13 | 99% | 100% | 78% | ▼ | 100% | 101% | 102% | 95% | 103% |
20250414 | 2,028 | 2,048 | 2,020 | 2,033 | 27,400 | 23 | 101% | 100% | 65% | ▲ | 99% | 100% | 100% | 96% | 104% |
20250415 | 2,050 | 2,053 | 2,030 | 2,030 | 25,500 | -3 | 100% | 99% | 93% | ▼ | 100% | 102% | 100% | 96% | 104% |
20250416 | 2,043 | 2,047 | 2,021 | 2,037 | 36,000 | 7 | 100% | 100% | 141% | ▲ | 100% | 103% | 100% | 96% | 104% |
20250417 | 2,037 | 2,045 | 2,027 | 2,032 | 26,500 | -5 | 100% | 100% | 74% | ▼ | 100% | 102% | 100% | 96% | 104% |
20250418 | 2,049 | 2,060 | 2,041 | 2,052 | 44,700 | 20 | 101% | 100% | 169% | ▲ | 100% | 100% | 100% | 97% | 105% |
20250421 | 2,056 | 2,078 | 2,050 | 2,057 | 38,900 | 5 | 100% | 100% | 87% | ▲▲ | 101% | 100% | 98% | 97% | 105% |
20250422 | 2,061 | 2,092 | 2,061 | 2,090 | 48,900 | 33 | 102% | 101% | 126% | ▲▲▲ | 100% | 99% | 95% | 98% | 107% |
20250423 | 2,093 | 2,107 | 2,090 | 2,100 | 69,700 | 10 | 100% | 100% | 143% | ▲▲▲▲ | 99% | 98% | 95% | 99% | 108% |
20250424 | 2,091 | 2,092 | 2,060 | 2,065 | 45,300 | -35 | 98% | 99% | 65% | ▼ | 100% | 99% | 97% | 97% | 106% |
20250425 | 2,041 | 2,059 | 2,034 | 2,046 | 61,400 | -19 | 99% | 100% | 136% | ▼▼ | 101% | 99% | 96% | 97% | 105% |
20250428 | 2,050 | 2,078 | 2,044 | 2,062 | 48,300 | 16 | 101% | 101% | 79% | ▲ | 99% | 99% | 95% | 98% | 106% |
20250430 | 2,065 | 2,065 | 2,040 | 2,050 | 46,700 | -12 | 99% | 99% | 97% | ▼ | 99% | 100% | 96% | 98% | 105% |
20250501 | 2,045 | 2,045 | 2,013 | 2,020 | 32,800 | -30 | 99% | 99% | 70% | ▼▼ | 100% | 100% | 97% | 96% | 104% |
20250502 | 2,020 | 2,026 | 1,995 | 2,011 | 40,400 | -9 | 100% | 100% | 123% | ▼▼▼ | 101% | 99% | 98% | 96% | 103% |
20250507 | 2,004 | 2,047 | 2,000 | 2,033 | 116,500 | 22 | 101% | 101% | 288% | ▲ | 100% | 97% | 96% | 97% | 104% |
20250508 | 2,047 | 2,057 | 1,999 | 2,047 | 139,300 | 14 | 101% | 100% | 120% | ▲▲ | 102% | 100% | 100% | 97% | 104% |
20250509 | 1,976 | 2,085 | 1,949 | 2,020 | 234,600 | -27 | 99% | 102% | 168% | ▼ | 98% | 97% | 97% | 96% | 102% |
20250512 | 2,033 | 2,033 | 1,982 | 1,986 | 72,500 | -34 | 98% | 98% | 31% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
20250513 | 1,988 | 1,998 | 1,979 | 1,989 | 59,100 | 3 | 100% | 100% | 82% | ▲ | 100% | 99% | 99% | 95% | 100% |
20250514 | 1,980 | 1,980 | 1,948 | 1,971 | 102,300 | -18 | 99% | 100% | 173% | ▼ | 100% | 99% | 100% | 94% | 100% |
20250515 | 1,961 | 1,968 | 1,947 | 1,960 | 50,900 | -11 | 99% | 100% | 50% | ▼▼ | 100% | 99% | 100% | 93% | 100% |
20250516 | 1,970 | 1,970 | 1,943 | 1,962 | 51,400 | 2 | 100% | 100% | 101% | ▲ | 100% | 99% | 100% | 93% | 100% |
20250519 | 1,960 | 1,977 | 1,958 | 1,967 | 43,700 | 5 | 100% | 100% | 85% | ▲▲ | 99% | 99% | 99% | 94% | 100% |
20250520 | 1,966 | 1,968 | 1,948 | 1,951 | 59,800 | -16 | 99% | 99% | 137% | ▼ | 99% | 100% | 100% | 93% | 100% |
20250521 | 1,957 | 1,960 | 1,945 | 1,945 | 51,900 | -6 | 100% | 99% | 87% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
20250522 | 1,940 | 1,941 | 1,927 | 1,933 | 80,300 | -12 | 99% | 100% | 155% | ▼▼▼ | 101% | 101% | 101% | 92% | 100% |
20250523 | 1,939 | 1,951 | 1,934 | 1,949 | 40,100 | 16 | 101% | 101% | 50% | ▲ | 100% | 101% | 0% | 93% | 101% |
20250526 | 1,948 | 1,956 | 1,948 | 1,955 | 26,300 | 6 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
20250527 | 1,956 | 1,957 | 1,945 | 1,949 | 33,400 | -6 | 100% | 100% | 127% | ▼ | 100% | 100% | 0% | 95% | 101% |
20250528 | 1,959 | 1,960 | 1,948 | 1,955 | 39,200 | 6 | 100% | 100% | 117% | ▲ | 100% | 100% | 0% | 95% | 101% |
20250529 | 1,955 | 1,961 | 1,947 | 1,958 | 50,000 | 3 | 100% | 100% | 128% | ▲▲ | 101% | 100% | 0% | 96% | 101% |
20250530 | 1,954 | 1,973 | 1,947 | 1,967 | 48,000 | 9 | 100% | 101% | 96% | ▲▲▲ | 100% | 100% | 0% | 96% | 102% |
20250602 | 1,965 | 1,968 | 1,959 | 1,961 | 43,100 | -6 | 100% | 100% | 90% | ▼ | 99% | 100% | 0% | 96% | 101% |
20250603 | 1,961 | 1,967 | 1,945 | 1,950 | 45,000 | -11 | 99% | 99% | 104% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
20250604 | 1,945 | 1,953 | 1,941 | 1,942 | 50,100 | -8 | 100% | 100% | 111% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
20250605 | 1,942 | 1,953 | 1,940 | 1,948 | 45,200 | 6 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 96% | 101% |
20250606 | 1,948 | 1,959 | 1,948 | 1,956 | 37,100 | 8 | 100% | 100% | 82% | ▲▲ | % | % | % | 98% | 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 | 8,000 | 25,000 | 5,100 | 13,200 | 2,900 | 11,800 |
2025-05-23 | 8,000 | 27,000 | 5,200 | 13,100 | 2,800 | 13,900 |
2025-05-16 | 7,100 | 20,600 | 5,200 | 10,700 | 1,900 | 9,900 |
2025-05-09 | 9,900 | 14,500 | 5,200 | 7,100 | 4,700 | 7,400 |
2025-05-02 | 10,300 | 16,800 | 5,000 | 10,500 | 5,300 | 6,300 |
2025-04-25 | 7,800 | 16,900 | 5,000 | 11,600 | 2,800 | 5,300 |
2025-04-18 | 7,600 | 17,800 | 5,000 | 12,000 | 2,600 | 5,800 |
2025-04-11 | 7,400 | 25,300 | 5,300 | 17,500 | 2,100 | 7,800 |
2025-04-04 | 8,000 | 28,400 | 5,600 | 19,300 | 2,400 | 9,100 |
2025-03-28 | 19,300 | 23,400 | 14,200 | 17,400 | 5,100 | 6,000 |
2025-03-21 | 257,500 | 39,400 | 253,400 | 29,200 | 4,100 | 10,200 |
2025-03-14 | 137,800 | 41,600 | 135,700 | 29,900 | 2,100 | 11,700 |
2025-03-07 | 69,200 | 43,000 | 67,500 | 29,000 | 1,700 | 14,000 |
2025-02-28 | 29,800 | 49,500 | 29,100 | 31,000 | 700 | 18,500 |
2025-02-21 | 9,500 | 54,400 | 8,600 | 32,600 | 900 | 21,800 |
2025-02-14 | 8,600 | 48,000 | 6,300 | 29,800 | 2,300 | 18,200 |
2025-02-07 | 7,300 | 45,300 | 5,900 | 28,800 | 1,400 | 16,500 |
2025-01-31 | 7,100 | 45,800 | 5,100 | 30,500 | 2,000 | 15,300 |
2025-01-24 | 6,200 | 41,600 | 5,100 | 29,500 | 1,100 | 12,100 |
2025-01-17 | 5,100 | 39,100 | 5,100 | 29,500 | 0 | 9,600 |
2025-01-10 | 5,300 | 40,600 | 5,100 | 31,100 | 200 | 9,500 |
2024-12-27 | 5,900 | 41,600 | 5,000 | 31,900 | 900 | 9,700 |
2024-12-20 | 5,800 | 43,900 | 5,000 | 34,300 | 800 | 9,600 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -203,318 | 1,994 | 2,018 | 1,982 | 2,003 | 539,500 |
2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 203,318 | 0.60% | ▲ | 19,600 | 1,978 | 2,000 | 1,978 | 2,000 | 87,200 |
2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 183,718 | 0.54% | ▲ | 1,950 | 1,972 | 1,946 | 1,972 | 105,200 |
TDnet更新情報
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 | 2025-06-07 14:26:12 |
2613 | 2 | 2025年5月19日経営 支配株主等に関する事項について (PDF:155.8 KB) | 2025-05-19 18:31:07 |
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 |