| 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 | 162 | 162 | 153 | 155 | 52,400 | -6 | 96% | 96% | 22% | ▼ | 101% | 99% | 105% | 83% | 103% |
| 20240925 | 154 | 158 | 153 | 156 | 13,000 | 1 | 101% | 101% | 25% | ▲ | 101% | 101% | 102% | 84% | 104% |
| 20240926 | 154 | 157 | 154 | 156 | 20,700 | 0 | 100% | 101% | 159% | -- | 97% | 101% | 101% | 84% | 104% |
| 20240927 | 155 | 156 | 151 | 151 | 19,000 | -5 | 97% | 97% | 92% | ▼ | 103% | 106% | 105% | 83% | 101% |
| 20240930 | 147 | 153 | 146 | 151 | 31,700 | 0 | 100% | 103% | 167% | -- | 101% | 104% | 103% | 84% | 101% |
| 20241001 | 150 | 152 | 150 | 152 | 6,500 | 1 | 101% | 101% | 21% | ▲ | 102% | 103% | 102% | 85% | 101% |
| 20241002 | 152 | 158 | 148 | 155 | 38,800 | 3 | 102% | 102% | 597% | ▲▲ | 101% | 105% | 115% | 88% | 103% |
| 20241003 | 155 | 156 | 153 | 156 | 8,800 | 1 | 101% | 101% | 23% | ▲▲▲ | 100% | 105% | 116% | 93% | 104% |
| 20241004 | 154 | 155 | 153 | 154 | 6,500 | -2 | 99% | 100% | 74% | ▼ | 101% | 101% | 115% | 92% | 103% |
| 20241007 | 155 | 156 | 152 | 156 | 6,700 | 2 | 101% | 101% | 103% | ▲ | 100% | 103% | 116% | 96% | 104% |
| 20241008 | 153 | 157 | 152 | 153 | 12,400 | -3 | 98% | 100% | 185% | ▼ | 105% | 101% | 116% | 94% | 102% |
| 20241009 | 154 | 169 | 154 | 162 | 114,300 | 9 | 106% | 105% | 922% | ▲ | 94% | 93% | 107% | 100% | 108% |
| 20241010 | 167 | 175 | 156 | 157 | 85,100 | -5 | 97% | 94% | 74% | ▼ | 101% | 100% | 115% | 97% | 105% |
| 20241011 | 155 | 160 | 154 | 157 | 31,400 | 0 | 100% | 101% | 37% | -- | 97% | 95% | 111% | 97% | 105% |
| 20241015 | 160 | 160 | 154 | 155 | 14,000 | -2 | 99% | 97% | 45% | ▼ | 100% | 98% | 115% | 96% | 103% |
| 20241016 | 155 | 158 | 155 | 155 | 3,600 | 0 | 100% | 100% | 26% | -- | 99% | 99% | 114% | 96% | 103% |
| 20241017 | 156 | 157 | 154 | 155 | 6,000 | 0 | 100% | 99% | 167% | -- | 99% | 100% | 116% | 96% | 103% |
| 20241018 | 154 | 154 | 152 | 152 | 7,100 | -3 | 98% | 99% | 118% | ▼ | 101% | 101% | 117% | 94% | 101% |
| 20241021 | 150 | 153 | 150 | 152 | 11,000 | 0 | 100% | 101% | 155% | -- | 100% | 99% | 116% | 94% | 101% |
| 20241022 | 151 | 151 | 149 | 151 | 5,000 | -1 | 99% | 100% | 45% | ▼ | 103% | 101% | 117% | 93% | 100% |
| 20241023 | 150 | 155 | 149 | 154 | 13,900 | 3 | 102% | 103% | 278% | ▲ | 99% | 99% | 114% | 95% | 102% |
| 20241024 | 153 | 153 | 150 | 151 | 4,500 | -3 | 98% | 99% | 32% | ▼ | 98% | 118% | 116% | 93% | 100% |
| 20241025 | 151 | 151 | 147 | 148 | 15,800 | -3 | 98% | 98% | 351% | ▼▼ | 100% | 119% | 117% | 91% | 100% |
| 20241028 | 149 | 151 | 148 | 149 | 3,600 | 1 | 101% | 100% | 23% | ▲ | 102% | 120% | 118% | 92% | 101% |
| 20241029 | 148 | 152 | 148 | 151 | 3,500 | 2 | 101% | 102% | 97% | ▲▲ | 101% | 117% | 117% | 93% | 102% |
| 20241030 | 150 | 152 | 150 | 151 | 3,700 | 0 | 100% | 101% | 106% | -- | 115% | 113% | 113% | 93% | 102% |
| 20241031 | 155 | 181 | 155 | 178 | 1,397,100 | 27 | 118% | 115% | 37759% | ▲ | 103% | 99% | 101% | 100% | 120% |
| 20241101 | 173 | 178 | 164 | 178 | 201,300 | 0 | 100% | 103% | 14% | -- | 99% | 97% | 98% | 100% | 120% |
| 20241105 | 176 | 180 | 170 | 175 | 33,300 | -3 | 98% | 99% | 17% | ▼ | 101% | 97% | 99% | 98% | 118% |
| 20241106 | 174 | 175 | 169 | 175 | 25,000 | 0 | 100% | 101% | 75% | -- | 98% | 96% | 99% | 98% | 118% |
| 20241107 | 175 | 175 | 165 | 172 | 23,100 | -3 | 98% | 98% | 92% | ▼ | 97% | 95% | 98% | 97% | 116% |
| 20241108 | 176 | 176 | 170 | 171 | 9,300 | -1 | 99% | 97% | 40% | ▼▼ | 98% | 99% | 101% | 96% | 116% |
| 20241111 | 171 | 171 | 167 | 168 | 16,900 | -3 | 98% | 98% | 182% | ▼▼▼ | 100% | 105% | 104% | 94% | 114% |
| 20241112 | 166 | 169 | 166 | 166 | 17,800 | -2 | 99% | 100% | 105% | ▼▼▼▼ | 100% | 104% | 102% | 93% | 112% |
| 20241113 | 168 | 169 | 166 | 168 | 6,800 | 2 | 101% | 100% | 38% | ▲ | 98% | 102% | 104% | 94% | 114% |
| 20241114 | 166 | 167 | 163 | 163 | 9,700 | -5 | 97% | 98% | 143% | ▼ | 104% | 107% | 104% | 92% | 110% |
| 20241115 | 162 | 169 | 160 | 169 | 29,900 | 6 | 104% | 104% | 308% | ▲ | 107% | 105% | 103% | 95% | 114% |
| 20241118 | 164 | 175 | 164 | 175 | 41,400 | 6 | 104% | 107% | 138% | ▲▲ | 97% | 99% | 96% | 98% | 118% |
| 20241119 | 175 | 175 | 169 | 170 | 15,700 | -5 | 97% | 97% | 38% | ▼ | 100% | 102% | 97% | 96% | 115% |
| 20241120 | 170 | 172 | 169 | 170 | 22,600 | 0 | 100% | 100% | 144% | -- | 100% | 98% | 95% | 96% | 115% |
| 20241121 | 173 | 173 | 169 | 173 | 9,200 | 3 | 102% | 100% | 41% | ▲ | 99% | 99% | 94% | 97% | 117% |
| 20241122 | 174 | 174 | 170 | 173 | 12,800 | 0 | 100% | 99% | 139% | -- | 99% | 99% | 94% | 97% | 117% |
| 20241125 | 174 | 174 | 171 | 173 | 8,200 | 0 | 100% | 99% | 64% | -- | 98% | 99% | 94% | 97% | 116% |
| 20241126 | 171 | 172 | 167 | 168 | 15,400 | -5 | 97% | 98% | 188% | ▼ | 99% | 98% | 93% | 94% | 111% |
| 20241127 | 172 | 180 | 169 | 170 | 79,100 | 2 | 101% | 99% | 514% | ▲ | 101% | 98% | 93% | 96% | 113% |
| 20241128 | 171 | 172 | 168 | 172 | 7,700 | 2 | 101% | 101% | 10% | ▲▲ | 99% | 96% | 93% | 97% | 106% |
| 20241129 | 171 | 171 | 168 | 169 | 8,500 | -3 | 98% | 99% | 110% | ▼ | 99% | 96% | 92% | 95% | 104% |
| 20241202 | 170 | 170 | 167 | 169 | 5,400 | 0 | 100% | 99% | 64% | -- | 99% | 96% | 92% | 97% | 104% |
| 20241203 | 170 | 173 | 167 | 168 | 15,300 | -1 | 99% | 99% | 283% | ▼ | 101% | 99% | 95% | 96% | 103% |
| 20241204 | 164 | 167 | 164 | 165 | 14,600 | -3 | 98% | 101% | 95% | ▼▼ | 100% | 98% | 95% | 94% | 101% |
| 20241205 | 164 | 166 | 164 | 164 | 9,600 | -1 | 99% | 100% | 66% | ▼▼▼ | 100% | 98% | 95% | 94% | 101% |
| 20241206 | 164 | 164 | 161 | 164 | 16,500 | 0 | 100% | 100% | 172% | -- | 101% | 98% | 0% | 94% | 101% |
| 20241209 | 162 | 163 | 160 | 163 | 11,300 | -1 | 99% | 101% | 68% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241210 | 160 | 161 | 159 | 160 | 10,900 | -3 | 98% | 100% | 96% | ▼▼ | 100% | 97% | 0% | 91% | 100% |
| 20241211 | 160 | 161 | 158 | 160 | 6,000 | 0 | 100% | 100% | 55% | -- | 99% | 97% | 0% | 91% | 100% |
| 20241212 | 161 | 161 | 158 | 159 | 3,800 | -1 | 99% | 99% | 63% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241213 | 159 | 159 | 157 | 159 | 4,800 | 0 | 100% | 100% | 126% | -- | 97% | 97% | 0% | 91% | 100% |
| 20241216 | 160 | 160 | 155 | 155 | 19,000 | -4 | 97% | 97% | 396% | ▼ | 100% | 100% | 0% | 90% | 100% |
| 20241217 | 155 | 158 | 155 | 155 | 12,500 | 0 | 100% | 100% | 66% | -- | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 154 | 156 | 152 | 156 | 13,700 | 1 | 101% | 101% | 110% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241219 | 155 | 159 | 151 | 155 | 18,600 | -1 | 99% | 100% | 136% | ▼ | 101% | 0% | 0% | 90% | 100% |
| 20241220 | 154 | 156 | 154 | 155 | 8,400 | 0 | 100% | 101% | 45% | -- | % | % | % | 90% | 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 | 0 | 339,600 | 0 | 194,300 | 0 | 145,300 |
| 2024-12-06 | 0 | 337,300 | 0 | 189,100 | 0 | 148,200 |
| 2024-11-29 | 0 | 341,000 | 0 | 189,300 | 0 | 151,700 |
| 2024-11-22 | 0 | 342,200 | 0 | 186,800 | 0 | 155,400 |
| 2024-11-15 | 0 | 351,700 | 0 | 186,400 | 0 | 165,300 |
| 2024-11-08 | 0 | 369,400 | 0 | 185,300 | 0 | 184,100 |
| 2024-11-01 | 300 | 363,700 | 300 | 184,700 | 0 | 179,000 |
| 2024-10-25 | 0 | 344,700 | 0 | 150,400 | 0 | 194,300 |
| 2024-10-18 | 0 | 353,800 | 0 | 149,400 | 0 | 204,400 |
| 2024-10-11 | 0 | 373,300 | 0 | 149,600 | 0 | 223,700 |
| 2024-10-04 | 0 | 372,700 | 0 | 146,700 | 0 | 226,000 |
| 2024-09-27 | 0 | 399,300 | 0 | 145,300 | 0 | 254,000 |
| 2024-09-20 | 0 | 405,900 | 0 | 145,200 | 0 | 260,700 |
| 2024-09-13 | 0 | 414,900 | 0 | 143,000 | 0 | 271,900 |
| 2024-09-06 | 0 | 412,300 | 0 | 151,100 | 0 | 261,200 |
| 2024-08-30 | 0 | 425,600 | 0 | 148,900 | 0 | 276,700 |
| 2024-08-23 | 0 | 428,400 | 0 | 138,200 | 0 | 290,200 |
| 2024-08-16 | 0 | 435,900 | 0 | 132,400 | 0 | 303,500 |
| 2024-08-09 | 0 | 507,100 | 0 | 165,600 | 0 | 341,500 |
| 2024-08-02 | 0 | 627,100 | 0 | 168,400 | 0 | 458,700 |
| 2024-07-26 | 0 | 674,400 | 0 | 184,400 | 0 | 490,000 |
| 2024-07-19 | 0 | 606,500 | 0 | 118,100 | 0 | 488,400 |
| 2024-07-12 | 0 | 690,800 | 0 | 188,400 | 0 | 502,400 |
| 2024-07-05 | 0 | 682,200 | 0 | 186,600 | 0 | 495,600 |
| 2024-06-28 | 0 | 792,100 | 0 | 197,800 | 0 | 594,300 |
| 2024-06-21 | 0 | 822,300 | 0 | 189,400 | 0 | 632,900 |
| 2024-06-14 | 0 | 826,100 | 0 | 197,500 | 0 | 628,600 |
| 2024-06-07 | 0 | 722,800 | 0 | 169,700 | 0 | 553,100 |
| 2024-05-31 | 0 | 727,000 | 0 | 163,100 | 0 | 563,900 |
| 2024-05-24 | 0 | 787,800 | 0 | 162,600 | 0 | 625,200 |
| 2024-05-17 | 0 | 824,400 | 0 | 159,700 | 0 | 664,700 |
| 2024-05-10 | 0 | 874,200 | 0 | 143,700 | 0 | 730,500 |
| 2024-05-02 | 0 | 889,300 | 0 | 151,900 | 0 | 737,400 |
| 2024-04-26 | 0 | 893,300 | 0 | 153,000 | 0 | 740,300 |
| 2024-04-19 | 0 | 948,800 | 0 | 171,800 | 0 | 777,000 |
| 2024-04-12 | 0 | 937,100 | 0 | 173,100 | 0 | 764,000 |
| 2024-04-05 | 0 | 1,040,000 | 0 | 176,300 | 0 | 863,700 |
| 2024-03-29 | 0 | 965,900 | 0 | 174,700 | 0 | 791,200 |
| 2024-03-22 | 0 | 942,500 | 0 | 171,300 | 0 | 771,200 |
| 2024-03-15 | 0 | 837,900 | 0 | 169,600 | 0 | 668,300 |
| 2024-03-08 | 0 | 792,300 | 0 | 160,200 | 0 | 632,100 |
| 2024-03-01 | 0 | 616,700 | 0 | 133,800 | 0 | 482,900 |
| 2024-02-22 | 0 | 617,000 | 0 | 131,700 | 0 | 485,300 |
| 2024-02-16 | 1,500 | 645,600 | 1,500 | 133,500 | 0 | 512,100 |
| 2024-02-09 | 0 | 669,700 | 0 | 140,400 | 0 | 529,300 |
| 2024-02-02 | 0 | 638,800 | 0 | 124,200 | 0 | 514,600 |
| 2024-01-26 | 0 | 655,200 | 0 | 112,400 | 0 | 542,800 |
| 2024-01-19 | 0 | 679,000 | 0 | 134,600 | 0 | 544,400 |
| 2024-01-12 | 0 | 686,800 | 0 | 126,500 | 0 | 560,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-05 | UBS AG | 0 | 0.00% | ▼ | -41,700 | 237 | 238 | 201 | 210 | 429,600 |
| 2024-07-02 | UBS AG | 41,700 | 0.59% | ▼ | -1,300 | 238 | 244 | 238 | 244 | 31,700 |
| 2024-07-01 | UBS AG | 43,000 | 0.61% | ▲ | 1,000 | 247 | 247 | 234 | 238 | 74,600 |
| 2024-06-26 | UBS AG | 42,000 | 0.59% | ▼ | -4,900 | 245 | 248 | 242 | 248 | 45,900 |
| 2024-06-25 | UBS AG | 46,900 | 0.66% | ▼ | -8,000 | 252 | 255 | 245 | 249 | 65,700 |
| 2024-06-18 | UBS AG | 54,900 | 0.78% | ▼ | -3,600 | 274 | 278 | 271 | 277 | 24,300 |
| 2024-06-12 | UBS AG | 58,500 | 0.83% | ▼ | -5,400 | 270 | 278 | 261 | 276 | 187,900 |
| 2024-06-11 | UBS AG | 63,900 | 0.90% | ▲ | 11,600 | 278 | 286 | 266 | 274 | 142,300 |
| 2024-06-07 | UBS AG | 52,300 | 0.74% | ▲ | 17,500 | 234 | 265 | 232 | 253 | 617,000 |
| 2024-05-31 | UBS AG | 34,800 | 0.49% | ▼ | -1,700 | 241 | 242 | 237 | 240 | 8,600 |
| 2024-05-29 | UBS AG | 36,500 | 0.51% | ▲ | 1,600 | 246 | 247 | 240 | 240 | 16,800 |
| 2024-05-23 | UBS AG | 34,900 | 0.49% | ▼ | -1,400 | 238 | 242 | 223 | 241 | 91,600 |
| 2024-05-21 | UBS AG | 36,300 | 0.51% | ▼ | -9,200 | 241 | 244 | 232 | 236 | 95,100 |
| 2024-05-16 | UBS AG | 45,500 | 0.65% | ▲ | 6,000 | 252 | 252 | 238 | 244 | 34,700 |
| 2024-05-07 | UBS AG | 39,500 | 0.57% | ▼ | -2,600 | 269 | 274 | 261 | 265 | 55,800 |
| 2024-05-01 | UBS AG | 42,100 | 0.60% | ▲ | 2,200 | 270 | 278 | 267 | 271 | 38,600 |
| 2024-04-25 | UBS AG | 39,900 | 0.57% | ▼ | -2,400 | 293 | 293 | 282 | 285 | 60,300 |
| 2024-04-24 | UBS AG | 42,300 | 0.61% | ▲ | 1,300 | 298 | 300 | 291 | 293 | 35,500 |
| 2024-04-23 | UBS AG | 41,000 | 0.59% | ▼ | -2,100 | 304 | 308 | 298 | 298 | 46,200 |
| 2024-04-10 | UBS AG | 43,100 | 0.63% | ▲ | 2,800 | 290 | 297 | 288 | 296 | 39,400 |
| 2024-04-09 | UBS AG | 40,300 | 0.59% | ▼ | -1,500 | 288 | 294 | 283 | 294 | 70,500 |
| 2024-04-04 | UBS AG | 41,800 | 0.61% | ▲ | 1,500 | 311 | 327 | 309 | 313 | 250,600 |
| 2024-04-03 | UBS AG | 40,300 | 0.59% | ▲ | 23,400 | 298 | 311 | 293 | 311 | 101,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | ＪＨＤ | （開示事項の変更）「資金の借入に関するお知らせ」の一部変更に関するお知らせ |
| 20241113 | 16:00 | ＪＨＤ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 16:00 | ＪＨＤ | 第６回新株予約権及び第７回新株予約権の行使期間満了及び特別利益（新株予約権戻入益）の発生に関するお知らせ |
| 20241030 | 16:00 | ＪＨＤ | 連結総資産の増加に関するお知らせ |
| 20240920 | 16:00 | ＪＨＤ | 資金の借入に関するお知らせ |
| 20240903 | 16:00 | ＪＨＤ | （開示事項の経過）再発防止策の実施状況に関するお知らせ（７） |
| 20240903 | 16:00 | ＪＨＤ | 連結子会社の解散及び清算に関するお知らせ |
| 20240829 | 16:00 | ＪＨＤ | （開示事項の経過）放棄による訴訟の終了に関するお知らせ |
| 20240814 | 16:00 | ＪＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 16:45 | ＪＨＤ | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240514 | 16:00 | ＪＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240305 | 17:30 | ＪＨＤ | 和解による訴訟の解決ならびに特別損失の計上に関するお知らせ |
| 20240301 | 16:00 | ＪＨＤ | 役員人事に関するお知らせ |
| 20240301 | 16:00 | ＪＨＤ | 第三者割当増資にかかる資金使途変更に関するお知らせ |
| 20240301 | 16:00 | ＪＨＤ | （開示事項の経過）再発防止策の実施状況に関するお知らせ（６） |
| 20240216 | 16:00 | ＪＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240216 | 16:00 | ＪＨＤ | 個別決算における前事業年度の実績値との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8W6 | 350 | 2024-08-19 16:24 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
| S100TB9W | 350 | 2024-04-26 15:17 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
| S100TAPK | 360 | 2024-04-18 16:15 | 株式会社ジェイホールディングス | 中谷 正和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T904 | 350 | 2024-04-12 15:02 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
| S100T903 | 350 | 2024-04-12 15:02 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
| S100T1DC | 360 | 2024-03-12 15:56 | 株式会社ジェイホールディングス | 中谷 正和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0UM | 350 | 2024-03-11 15:49 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2721 | 1 | J-HOLDINGS | 2024-12-21 17:23:29 |
| 2721 | 2 | 2023.03.29第31期定時株主総会決議ご通知(112 KB) | 2024-06-21 12:47:24 |
| 2721 | 2 | 2024.03.072024年定時株主総会の招集に際しての電子提供措置事項（交付書面省略事項）(444 KB) | 2024-06-21 12:47:23 |
| 2721 | 2 | 2024.03.072024年定時株主総会招集通知及び株主総会資料(2 MB) | 2024-06-21 12:47:21 |
| 2721 | 2 | 2024.03.29第32期定時株主総会決議ご通知(81 KB) | 2024-06-21 12:47:20 |
| 2721 | 2 | J-HOLDINGS | 2024-06-14 17:43:44 |
| 2721 | 2 | J-HOLDINGS | 2024-06-14 17:43:42 |
| 2721 | 2 | J-HOLDINGS | 2024-06-14 17:43:41 |
| 2721 | 2 | J-HOLDINGS | 2024-06-14 17:43:39 |
| 2721 | 2 | J-HOLDINGS | 2024-06-14 17:43:38 |