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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 160 | 160 | 150 | 158 | 92,100 | -3 | 98% | 99% | 9% | ▼ | 103% | 104% | 139% | 92% | 110% |
20241226 | 157 | 167 | 157 | 162 | 68,100 | 4 | 103% | 103% | 74% | ▲ | 101% | 101% | 135% | 96% | 113% |
20241227 | 162 | 164 | 156 | 164 | 47,200 | 2 | 101% | 101% | 69% | ▲▲ | 95% | 99% | 132% | 97% | 114% |
20241230 | 164 | 164 | 153 | 156 | 62,200 | -8 | 95% | 95% | 132% | ▼ | 99% | 101% | 134% | 93% | 108% |
20250106 | 161 | 161 | 157 | 160 | 21,300 | 4 | 103% | 99% | 34% | ▲ | 101% | 106% | 127% | 97% | 111% |
20250107 | 161 | 163 | 161 | 163 | 23,900 | 3 | 102% | 101% | 112% | ▲▲ | 99% | 104% | 121% | 99% | 113% |
20250108 | 163 | 166 | 162 | 162 | 21,700 | -1 | 99% | 99% | 91% | ▼ | 100% | 135% | 121% | 99% | 113% |
20250109 | 162 | 163 | 162 | 162 | 5,600 | 0 | 100% | 100% | 26% | -- | 99% | 135% | 122% | 99% | 113% |
20250110 | 161 | 161 | 160 | 160 | 11,800 | -2 | 99% | 99% | 211% | ▼ | 104% | 133% | 116% | 98% | 111% |
20250114 | 164 | 198 | 162 | 170 | 1,400,000 | 10 | 106% | 104% | 11864% | ▲ | 98% | 126% | 111% | 100% | 118% |
20250115 | 171 | 173 | 164 | 168 | 102,700 | -2 | 99% | 98% | 7% | ▼ | 100% | 99% | 90% | 99% | 117% |
20250116 | 218 | 218 | 214 | 218 | 538,200 | 50 | 130% | 100% | 524% | ▲ | 93% | 87% | 84% | 100% | 151% |
20250117 | 234 | 264 | 202 | 218 | 3,694,200 | 0 | 100% | 93% | 686% | -- | 104% | 97% | 97% | 100% | 151% |
20250120 | 204 | 224 | 198 | 213 | 679,300 | -5 | 98% | 104% | 18% | ▼ | 105% | 95% | 96% | 98% | 148% |
20250121 | 206 | 221 | 203 | 216 | 286,600 | 3 | 101% | 105% | 42% | ▲ | 93% | 89% | 90% | 99% | 150% |
20250122 | 220 | 230 | 202 | 204 | 438,100 | -12 | 94% | 93% | 153% | ▼ | 99% | 95% | 99% | 94% | 142% |
20250123 | 199 | 202 | 192 | 198 | 248,000 | -6 | 97% | 99% | 57% | ▼▼ | 99% | 97% | 101% | 91% | 138% |
20250124 | 196 | 206 | 193 | 195 | 128,700 | -3 | 98% | 99% | 52% | ▼▼▼ | 99% | 96% | 100% | 89% | 135% |
20250127 | 197 | 203 | 196 | 196 | 67,900 | 1 | 101% | 99% | 53% | ▲ | 96% | 95% | 102% | 90% | 126% |
20250128 | 197 | 197 | 181 | 189 | 165,300 | -7 | 96% | 96% | 243% | ▼ | 99% | 101% | 108% | 87% | 121% |
20250129 | 186 | 189 | 185 | 185 | 99,600 | -4 | 98% | 99% | 60% | ▼▼ | 102% | 99% | 108% | 85% | 119% |
20250130 | 186 | 190 | 185 | 190 | 39,600 | 5 | 103% | 102% | 40% | ▲ | 98% | 98% | 109% | 87% | 122% |
20250131 | 189 | 192 | 186 | 186 | 12,000 | -4 | 98% | 98% | 30% | ▼ | 98% | 98% | 108% | 85% | 119% |
20250203 | 190 | 190 | 185 | 187 | 29,100 | 1 | 101% | 98% | 243% | ▲ | 98% | 97% | 109% | 86% | 117% |
20250204 | 189 | 190 | 185 | 185 | 28,700 | -2 | 99% | 98% | 99% | ▼ | 99% | 99% | 111% | 85% | 116% |
20250205 | 186 | 189 | 184 | 184 | 26,600 | -1 | 99% | 99% | 93% | ▼▼ | 99% | 105% | 110% | 84% | 115% |
20250206 | 188 | 188 | 183 | 186 | 18,100 | 2 | 101% | 99% | 68% | ▲ | 98% | 105% | 110% | 85% | 116% |
20250207 | 187 | 187 | 183 | 184 | 22,600 | -2 | 99% | 98% | 125% | ▼ | 99% | 103% | 111% | 84% | 115% |
20250210 | 186 | 186 | 184 | 184 | 17,000 | 0 | 100% | 99% | 75% | -- | 101% | 105% | 115% | 84% | 110% |
20250212 | 182 | 184 | 177 | 183 | 24,900 | -1 | 99% | 101% | 146% | ▼ | 108% | 103% | 115% | 84% | 109% |
20250213 | 183 | 199 | 183 | 197 | 39,500 | 14 | 108% | 108% | 159% | ▲ | 94% | 95% | 106% | 90% | 108% |
20250214 | 198 | 198 | 186 | 187 | 53,300 | -10 | 95% | 94% | 135% | ▼ | 102% | 100% | 116% | 86% | 102% |
20250217 | 188 | 195 | 187 | 192 | 39,200 | 5 | 103% | 102% | 74% | ▲ | 95% | 102% | 112% | 89% | 105% |
20250218 | 196 | 219 | 182 | 187 | 406,200 | -5 | 97% | 95% | 1036% | ▼ | 101% | 107% | 117% | 87% | 102% |
20250219 | 187 | 190 | 187 | 189 | 32,900 | 2 | 101% | 101% | 8% | ▲ | 99% | 107% | 117% | 93% | 103% |
20250220 | 187 | 188 | 185 | 185 | 13,000 | -4 | 98% | 99% | 40% | ▼ | 102% | 111% | 118% | 93% | 101% |
20250225 | 185 | 192 | 182 | 188 | 36,500 | 3 | 102% | 102% | 281% | ▲ | 106% | 110% | 116% | 95% | 103% |
20250226 | 188 | 204 | 187 | 199 | 158,100 | 11 | 106% | 106% | 433% | ▲▲ | 101% | 103% | 110% | 100% | 109% |
20250227 | 199 | 206 | 196 | 200 | 60,300 | 1 | 101% | 101% | 38% | ▲▲▲ | 93% | 99% | 106% | 100% | 109% |
20250228 | 206 | 206 | 191 | 191 | 66,000 | -9 | 96% | 93% | 109% | ▼ | 105% | 103% | 112% | 96% | 104% |
20250303 | 196 | 208 | 193 | 206 | 55,400 | 15 | 108% | 105% | 84% | ▲ | 98% | 99% | 108% | 100% | 113% |
20250304 | 203 | 205 | 196 | 199 | 60,300 | -7 | 97% | 98% | 109% | ▼ | 103% | 100% | 107% | 97% | 109% |
20250305 | 199 | 204 | 196 | 204 | 22,900 | 5 | 103% | 103% | 38% | ▲ | 99% | 100% | 103% | 99% | 111% |
20250306 | 204 | 208 | 200 | 201 | 58,400 | -3 | 99% | 99% | 255% | ▼ | 99% | 104% | 101% | 98% | 110% |
20250307 | 202 | 203 | 200 | 200 | 18,800 | -1 | 100% | 99% | 32% | ▼▼ | 100% | 105% | 0% | 97% | 109% |
20250310 | 200 | 200 | 198 | 199 | 10,800 | -1 | 100% | 100% | 57% | ▼▼▼ | 98% | 106% | 0% | 97% | 109% |
20250311 | 199 | 200 | 193 | 196 | 35,900 | -3 | 98% | 98% | 332% | ▼▼▼▼ | 103% | 111% | 0% | 95% | 107% |
20250312 | 198 | 211 | 195 | 204 | 110,300 | 8 | 104% | 103% | 307% | ▲ | 100% | 104% | 0% | 99% | 111% |
20250313 | 210 | 210 | 204 | 210 | 42,200 | 6 | 103% | 100% | 38% | ▲▲ | 99% | 101% | 0% | 100% | 115% |
20250314 | 210 | 210 | 201 | 208 | 40,300 | -2 | 99% | 99% | 95% | ▼ | 100% | 100% | 0% | 99% | 112% |
20250317 | 210 | 210 | 202 | 210 | 22,900 | 2 | 101% | 100% | 57% | ▲ | 104% | 97% | 0% | 100% | 114% |
20250318 | 211 | 224 | 207 | 219 | 118,200 | 9 | 104% | 104% | 516% | ▲▲ | 96% | 0% | 0% | 100% | 118% |
20250319 | 222 | 222 | 213 | 213 | 47,300 | -6 | 97% | 96% | 40% | ▼ | 98% | 0% | 0% | 97% | 115% |
20250321 | 215 | 215 | 203 | 211 | 19,400 | -2 | 99% | 98% | 41% | ▼▼ | 96% | 0% | 0% | 96% | 114% |
20250324 | 212 | 214 | 201 | 204 | 25,500 | -7 | 97% | 96% | 131% | ▼▼▼ | % | % | % | 93% | 110% |
20250325 | 203 | 210 | 203 | 204 | 9,200 | 0 | 0% | % | 0% | -- | % | % | % | % | % |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 0 | 473,200 | 0 | 272,600 | 0 | 200,600 |
2025-03-07 | 0 | 437,700 | 0 | 234,700 | 0 | 203,000 |
2025-02-28 | 0 | 496,500 | 0 | 283,300 | 0 | 213,200 |
2025-02-21 | 0 | 475,000 | 0 | 279,800 | 0 | 195,200 |
2025-02-14 | 0 | 475,700 | 0 | 295,400 | 0 | 180,300 |
2025-02-07 | 0 | 483,500 | 0 | 292,300 | 0 | 191,200 |
2025-01-31 | 0 | 508,700 | 0 | 290,000 | 0 | 218,700 |
2025-01-24 | 0 | 499,100 | 0 | 274,900 | 0 | 224,200 |
2025-01-17 | 2,300 | 378,200 | 2,300 | 197,700 | 0 | 180,500 |
2025-01-10 | 600 | 408,300 | 600 | 231,300 | 0 | 177,000 |
2024-12-27 | 0 | 414,900 | 0 | 223,800 | 0 | 191,100 |
2024-12-20 | 0 | 343,700 | 0 | 196,800 | 0 | 146,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-24 | UBS AG | 26,300 | 0.36% | ▼ | -39,700 | 196 | 206 | 193 | 195 | 128,700 |
2025-01-23 | Nomura International plc | 21,100 | 0.29% | ▼ | -28,900 | 199 | 202 | 192 | 198 | 248,000 |
2025-01-23 | UBS AG | 66,000 | 0.92% | ▼ | -17,000 | 199 | 202 | 192 | 198 | 248,000 |
2025-01-22 | Nomura International plc | 50,000 | 0.70% | ▲ | 12,800 | 220 | 230 | 202 | 204 | 438,100 |
2025-01-22 | UBS AG | 83,000 | 1.16% | ▲ | 24,900 | 220 | 230 | 202 | 204 | 438,100 |
2025-01-21 | Nomura International plc | 37,200 | 0.52% | ▲ | 206 | 221 | 203 | 216 | 286,600 | |
2025-01-21 | UBS AG | 58,100 | 0.81% | ▲ | 2,400 | 206 | 221 | 203 | 216 | 286,600 |
2025-01-20 | UBS AG | 55,700 | 0.78% | ▲ | 204 | 224 | 198 | 213 | 679,300 | |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VEH9 | 350 | 2025-03-14 15:25 | 株式会社ジェイホールディングス | 日高早斗 | 変更報告書 |
S100VAUR | 360 | 2025-02-26 11:26 | 株式会社ジェイホールディングス | 親川 智行 | 訂正報告書(大量保有報告書・変更報告書) |
S100V9PX | 360 | 2025-02-19 16:26 | 株式会社ジェイホールディングス | 大内 将伸 | 訂正報告書(大量保有報告書・変更報告書) |
S100V929 | 360 | 2025-02-14 16:28 | 株式会社ジェイホールディングス | 伊藤 美由紀 | 訂正報告書(大量保有報告書・変更報告書) |
S100V7H3 | 350 | 2025-02-07 16:11 | 株式会社ジェイホールディングス | 千代田インベストメント株式会社 | 大量保有報告書 |
S100V6RA | 350 | 2025-02-07 16:02 | 株式会社ジェイホールディングス | 大内 将伸 | 大量保有報告書 |
S100V6RO | 350 | 2025-02-07 16:01 | 株式会社ジェイホールディングス | 伊藤 美由紀 | 大量保有報告書 |
S100V6QD | 350 | 2025-02-07 16:00 | 株式会社ジェイホールディングス | 親川 智行 | 大量保有報告書 |
S100V6QT | 350 | 2025-02-07 15:58 | 株式会社ジェイホールディングス | 学校法人君津あすなろ学園 | 大量保有報告書 |
S100V7C7 | 350 | 2025-02-07 15:36 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
S100V665 | 350 | 2025-02-03 15:34 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
S100V4JI | 350 | 2025-01-23 15:48 | 株式会社ジェイホールディングス | 中谷 正和 | 変更報告書 |
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 | 2025-03-25 09:20:14 |
2721 | 2 | 2025.03.062025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)(504 KB) | 2025-03-06 05:29:53 |
2721 | 2 | 2025.03.062025年定時株主総会招集通知及び株主総会資料(2 MB) | 2025-03-06 05:29:52 |
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 |