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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241002 | 698 | 699 | 680 | 688 | 481,800 | -25 | 96% | 99% | 202% | ▼▼▼ | 98% | 106% | 101% | 90% | 100% |
20241003 | 717 | 719 | 701 | 706 | 348,800 | 18 | 103% | 98% | 72% | ▲ | 100% | 109% | 103% | 92% | 103% |
20241004 | 703 | 725 | 703 | 706 | 298,000 | 0 | 100% | 100% | 85% | -- | 99% | 103% | 101% | 92% | 103% |
20241007 | 715 | 718 | 703 | 709 | 258,600 | 3 | 100% | 99% | 87% | ▲ | 106% | 103% | 103% | 93% | 103% |
20241008 | 702 | 745 | 702 | 745 | 459,500 | 36 | 105% | 106% | 178% | ▲▲ | 102% | 98% | 97% | 98% | 108% |
20241009 | 745 | 772 | 744 | 763 | 498,500 | 18 | 102% | 102% | 108% | ▲▲▲ | 96% | 95% | 95% | 100% | 111% |
20241010 | 763 | 763 | 727 | 733 | 542,900 | -30 | 96% | 96% | 109% | ▼ | 98% | 98% | 99% | 96% | 107% |
20241011 | 733 | 737 | 721 | 721 | 285,400 | -12 | 98% | 98% | 53% | ▼▼ | 100% | 98% | 100% | 94% | 105% |
20241015 | 723 | 731 | 712 | 720 | 384,800 | -1 | 100% | 100% | 135% | ▼▼▼ | 102% | 98% | 101% | 94% | 105% |
20241016 | 717 | 741 | 714 | 728 | 202,100 | 8 | 101% | 102% | 53% | ▲ | 98% | 94% | 100% | 95% | 106% |
20241017 | 728 | 731 | 714 | 717 | 190,600 | -11 | 98% | 98% | 94% | ▼ | 99% | 97% | 98% | 94% | 104% |
20241018 | 714 | 723 | 707 | 710 | 173,700 | -7 | 99% | 99% | 91% | ▼▼ | 99% | 98% | 98% | 93% | 103% |
20241021 | 709 | 710 | 701 | 701 | 143,400 | -9 | 99% | 99% | 83% | ▼▼▼ | 98% | 103% | 100% | 92% | 102% |
20241022 | 700 | 701 | 680 | 683 | 173,800 | -18 | 97% | 98% | 121% | ▼▼▼▼ | 99% | 105% | 102% | 90% | 100% |
20241023 | 683 | 686 | 672 | 677 | 204,400 | -6 | 99% | 99% | 118% | ▼▼▼▼▼ | 103% | 107% | 104% | 89% | 100% |
20241024 | 671 | 694 | 671 | 692 | 248,100 | 15 | 102% | 103% | 121% | ▲ | 98% | 105% | 101% | 91% | 102% |
20241025 | 693 | 697 | 679 | 680 | 225,300 | -12 | 98% | 98% | 91% | ▼ | 105% | 105% | 101% | 89% | 100% |
20241028 | 688 | 724 | 685 | 719 | 249,100 | 39 | 106% | 105% | 111% | ▲ | 100% | 96% | 93% | 94% | 106% |
20241029 | 720 | 722 | 706 | 718 | 134,000 | -1 | 100% | 100% | 54% | ▼ | 99% | 96% | 93% | 94% | 106% |
20241030 | 720 | 725 | 707 | 711 | 326,500 | -7 | 99% | 99% | 244% | ▼▼ | 102% | 98% | 95% | 93% | 105% |
20241031 | 708 | 732 | 708 | 725 | 215,700 | 14 | 102% | 102% | 66% | ▲ | 96% | 97% | 94% | 95% | 107% |
20241101 | 715 | 715 | 688 | 688 | 378,700 | -37 | 95% | 96% | 176% | ▼ | 100% | 101% | 98% | 90% | 102% |
20241105 | 689 | 692 | 675 | 691 | 281,300 | 3 | 100% | 100% | 74% | ▲ | 99% | 100% | 97% | 91% | 102% |
20241106 | 699 | 700 | 683 | 690 | 205,100 | -1 | 100% | 99% | 73% | ▼ | 100% | 101% | 97% | 90% | 102% |
20241107 | 694 | 698 | 682 | 692 | 246,900 | 2 | 100% | 100% | 120% | ▲ | 99% | 94% | 97% | 91% | 102% |
20241108 | 699 | 700 | 692 | 694 | 162,100 | 2 | 100% | 99% | 66% | ▲▲ | 99% | 96% | 99% | 95% | 103% |
20241111 | 684 | 684 | 669 | 675 | 253,100 | -19 | 97% | 99% | 156% | ▼ | 103% | 93% | 101% | 93% | 100% |
20241112 | 679 | 705 | 675 | 698 | 376,600 | 23 | 103% | 103% | 149% | ▲ | 91% | 93% | 100% | 96% | 103% |
20241113 | 688 | 689 | 601 | 624 | 1,090,400 | -74 | 89% | 91% | 290% | ▼ | 103% | 101% | 109% | 86% | 100% |
20241114 | 634 | 656 | 610 | 656 | 794,600 | 32 | 105% | 103% | 73% | ▲ | 93% | 99% | 105% | 90% | 105% |
20241115 | 655 | 655 | 610 | 610 | 720,200 | -46 | 93% | 93% | 91% | ▼ | 103% | 107% | 113% | 84% | 100% |
20241118 | 610 | 631 | 610 | 629 | 298,000 | 19 | 103% | 103% | 41% | ▲ | 100% | 106% | 108% | 87% | 103% |
20241119 | 636 | 652 | 636 | 639 | 220,000 | 10 | 102% | 100% | 74% | ▲▲ | 101% | 105% | 108% | 88% | 105% |
20241120 | 639 | 648 | 635 | 643 | 152,700 | 4 | 101% | 101% | 69% | ▲▲▲ | 100% | 101% | 106% | 89% | 105% |
20241121 | 649 | 655 | 638 | 650 | 186,200 | 7 | 101% | 100% | 122% | ▲▲▲▲ | 101% | 101% | 106% | 90% | 107% |
20241122 | 650 | 659 | 636 | 654 | 249,100 | 4 | 101% | 101% | 134% | ▲▲▲▲▲ | 102% | 98% | 104% | 90% | 107% |
20241125 | 662 | 677 | 655 | 673 | 326,900 | 19 | 103% | 102% | 131% | ▲▲▲▲▲▲ | 96% | 95% | 100% | 93% | 110% |
20241126 | 680 | 684 | 651 | 656 | 243,500 | -17 | 97% | 96% | 74% | ▼ | 102% | 104% | 104% | 90% | 108% |
20241127 | 648 | 659 | 643 | 658 | 205,600 | 2 | 100% | 102% | 84% | ▲ | 100% | 104% | 104% | 91% | 108% |
20241128 | 650 | 655 | 647 | 647 | 212,200 | -11 | 98% | 100% | 103% | ▼ | 99% | 104% | 104% | 89% | 106% |
20241129 | 650 | 654 | 644 | 644 | 198,900 | -3 | 100% | 99% | 94% | ▼▼ | 100% | 107% | 107% | 92% | 106% |
20241202 | 628 | 631 | 598 | 627 | 574,400 | -17 | 97% | 100% | 289% | ▼▼▼ | 108% | 110% | 108% | 90% | 103% |
20241203 | 627 | 680 | 623 | 675 | 591,900 | 48 | 108% | 108% | 103% | ▲ | 101% | 103% | 101% | 97% | 111% |
20241204 | 670 | 685 | 661 | 675 | 463,500 | 0 | 100% | 101% | 78% | -- | 100% | 101% | 101% | 97% | 111% |
20241205 | 670 | 680 | 664 | 670 | 284,400 | -5 | 99% | 100% | 61% | ▼ | 99% | 99% | 103% | 96% | 110% |
20241206 | 660 | 663 | 645 | 651 | 318,300 | -19 | 97% | 99% | 112% | ▼▼ | 104% | 99% | 103% | 93% | 107% |
20241209 | 661 | 690 | 652 | 688 | 336,000 | 37 | 106% | 104% | 106% | ▲ | 99% | 95% | 99% | 99% | 113% |
20241210 | 685 | 687 | 667 | 677 | 321,400 | -11 | 98% | 99% | 96% | ▼ | 97% | 97% | 100% | 98% | 111% |
20241211 | 677 | 686 | 654 | 654 | 314,000 | -23 | 97% | 97% | 98% | ▼▼ | 99% | 100% | 103% | 95% | 107% |
20241212 | 660 | 668 | 648 | 652 | 367,900 | -2 | 100% | 99% | 117% | ▼▼▼ | 100% | 100% | 104% | 95% | 107% |
20241213 | 651 | 652 | 638 | 652 | 557,800 | 0 | 100% | 100% | 152% | -- | 101% | 102% | 105% | 95% | 104% |
20241216 | 645 | 657 | 641 | 649 | 425,100 | -3 | 100% | 101% | 76% | ▼ | 102% | 105% | 0% | 94% | 104% |
20241217 | 641 | 662 | 631 | 657 | 560,000 | 8 | 101% | 102% | 132% | ▲ | 100% | 104% | 0% | 95% | 105% |
20241218 | 649 | 654 | 636 | 649 | 353,300 | -8 | 99% | 100% | 63% | ▼ | 101% | 105% | 0% | 94% | 104% |
20241219 | 639 | 649 | 630 | 648 | 332,600 | -1 | 100% | 101% | 94% | ▼▼ | 100% | 102% | 0% | 94% | 103% |
20241220 | 655 | 681 | 655 | 656 | 498,500 | 8 | 101% | 100% | 150% | ▲ | 103% | 102% | 0% | 95% | 105% |
20241223 | 653 | 676 | 653 | 674 | 228,600 | 18 | 103% | 103% | 46% | ▲▲ | 99% | 101% | 0% | 98% | 107% |
20241224 | 674 | 674 | 661 | 665 | 136,100 | -9 | 99% | 99% | 60% | ▼ | 101% | 102% | 0% | 97% | 106% |
20241225 | 665 | 674 | 660 | 670 | 179,500 | 5 | 101% | 101% | 132% | ▲ | 100% | 0% | 0% | 97% | 107% |
20241226 | 669 | 677 | 665 | 669 | 223,500 | -1 | 100% | 100% | 125% | ▼ | 101% | 0% | 0% | 97% | 107% |
20241227 | 661 | 674 | 660 | 669 | 165,600 | 0 | 100% | 101% | 74% | -- | 101% | 0% | 0% | 97% | 107% |
20241230 | 669 | 679 | 662 | 679 | 231,100 | 10 | 101% | 101% | 140% | ▲ | % | % | % | 99% | 105% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 154,800 | 628,700 | 800 | 119,400 | 154,000 | 509,300 |
2024-12-13 | 150,300 | 2,990,400 | 600 | 101,500 | 149,700 | 2,888,900 |
2024-12-06 | 145,600 | 637,200 | 600 | 91,400 | 145,000 | 545,800 |
2024-11-29 | 160,000 | 609,500 | 400 | 88,200 | 159,600 | 521,300 |
2024-11-22 | 159,200 | 534,100 | 200 | 88,500 | 159,000 | 445,600 |
2024-11-15 | 162,600 | 570,000 | 300 | 88,900 | 162,300 | 481,100 |
2024-11-08 | 208,600 | 406,500 | 6,900 | 86,000 | 201,700 | 320,500 |
2024-11-01 | 207,400 | 411,700 | 7,400 | 97,500 | 200,000 | 314,200 |
2024-10-25 | 193,800 | 387,800 | 7,400 | 101,300 | 186,400 | 286,500 |
2024-10-18 | 203,700 | 379,400 | 7,600 | 101,600 | 196,100 | 277,800 |
2024-10-11 | 210,400 | 357,800 | 7,900 | 97,500 | 202,500 | 260,300 |
2024-10-04 | 195,900 | 323,900 | 7,400 | 83,100 | 188,500 | 240,800 |
2024-09-27 | 166,300 | 288,800 | 7,400 | 78,800 | 158,900 | 210,000 |
2024-09-20 | 166,700 | 300,300 | 7,400 | 78,200 | 159,300 | 222,100 |
2024-09-13 | 159,400 | 282,700 | 7,400 | 77,900 | 152,000 | 204,800 |
2024-09-06 | 161,700 | 299,100 | 7,600 | 90,000 | 154,100 | 209,100 |
2024-08-30 | 175,100 | 313,700 | 7,800 | 83,700 | 167,300 | 230,000 |
2024-08-23 | 155,700 | 301,900 | 8,500 | 104,000 | 147,200 | 197,900 |
2024-08-16 | 153,700 | 224,800 | 7,000 | 122,800 | 146,700 | 102,000 |
2024-08-09 | 40,200 | 379,700 | 0 | 126,300 | 40,200 | 253,400 |
2024-08-02 | 61,900 | 439,100 | 0 | 130,500 | 61,900 | 308,600 |
2024-07-26 | 71,500 | 397,400 | 0 | 141,200 | 71,500 | 256,200 |
2024-07-19 | 89,100 | 362,400 | 0 | 143,200 | 89,100 | 219,200 |
2024-07-12 | 75,400 | 436,800 | 0 | 135,000 | 75,400 | 301,800 |
2024-07-05 | 74,700 | 451,100 | 0 | 126,600 | 74,700 | 324,500 |
2024-06-28 | 67,000 | 425,100 | 0 | 120,500 | 67,000 | 304,600 |
2024-06-21 | 52,500 | 454,200 | 200 | 121,900 | 52,300 | 332,300 |
2024-06-14 | 58,700 | 462,600 | 200 | 119,600 | 58,500 | 343,000 |
2024-06-07 | 57,600 | 478,900 | 0 | 145,300 | 57,600 | 333,600 |
2024-05-31 | 51,000 | 470,800 | 400 | 146,000 | 50,600 | 324,800 |
2024-05-24 | 52,200 | 493,900 | 0 | 152,900 | 52,200 | 341,000 |
2024-05-17 | 52,500 | 539,200 | 0 | 147,600 | 52,500 | 391,600 |
2024-05-10 | 33,400 | 346,800 | 0 | 137,000 | 33,400 | 209,800 |
2024-05-02 | 53,900 | 319,100 | 0 | 132,400 | 53,900 | 186,700 |
2024-04-26 | 69,800 | 311,800 | 0 | 136,000 | 69,800 | 175,800 |
2024-04-19 | 78,600 | 308,200 | 0 | 125,900 | 78,600 | 182,300 |
2024-04-12 | 98,300 | 333,700 | 0 | 131,200 | 98,300 | 202,500 |
2024-04-05 | 93,500 | 327,400 | 100 | 131,300 | 93,400 | 196,100 |
2024-03-29 | 103,900 | 301,000 | 200 | 113,800 | 103,700 | 187,200 |
2024-03-22 | 122,400 | 246,600 | 13,900 | 115,500 | 108,500 | 131,100 |
2024-03-15 | 135,300 | 256,600 | 13,600 | 129,000 | 121,700 | 127,600 |
2024-03-08 | 115,400 | 252,200 | 13,600 | 119,800 | 101,800 | 132,400 |
2024-03-01 | 101,600 | 298,700 | 13,600 | 102,800 | 88,000 | 195,900 |
2024-02-22 | 110,200 | 298,900 | 13,600 | 107,400 | 96,600 | 191,500 |
2024-02-16 | 136,100 | 302,900 | 47,400 | 104,600 | 88,700 | 198,300 |
2024-02-09 | 129,100 | 361,100 | 47,100 | 132,400 | 82,000 | 228,700 |
2024-02-02 | 164,300 | 304,800 | 47,300 | 126,600 | 117,000 | 178,200 |
2024-01-26 | 235,400 | 311,100 | 77,400 | 124,400 | 158,000 | 186,700 |
2024-01-19 | 211,500 | 328,500 | 77,400 | 132,400 | 134,100 | 196,100 |
2024-01-12 | 211,600 | 357,400 | 77,200 | 135,000 | 134,400 | 222,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-23 | Citigroup Global Markets Limited | 530,900 | 0.60% | ▲ | 86,000 | 653 | 676 | 653 | 674 | 228,600 |
2024-12-13 | Citigroup Global Markets Limited | 444,900 | 0.50% | ▲ | 651 | 652 | 638 | 652 | 557,800 | |
2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 410,802 | 0.46% | ▼ | -97,500 | 627 | 680 | 623 | 675 | 591,900 |
2024-11-29 | モルガン・スタンレーMUFG証券株式会社 | 508,302 | 0.57% | ▼ | -22,200 | 650 | 654 | 644 | 644 | 198,900 |
2024-11-27 | モルガン・スタンレーMUFG証券株式会社 | 530,502 | 0.60% | ▲ | 68,200 | 648 | 659 | 643 | 658 | 205,600 |
2024-11-25 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -448,549 | 662 | 677 | 655 | 673 | 326,900 |
2024-11-21 | MERRILL LYNCH INTERNATIONAL | 448,549 | 0.51% | ▲ | 3,800 | 649 | 655 | 638 | 650 | 186,200 |
2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 462,302 | 0.52% | ▲ | 649 | 655 | 638 | 650 | 186,200 | |
2024-11-19 | MERRILL LYNCH INTERNATIONAL | 444,749 | 0.50% | ▲ | 10,700 | 636 | 652 | 636 | 639 | 220,000 |
2024-11-15 | MERRILL LYNCH INTERNATIONAL | 434,049 | 0.49% | ▼ | -28,100 | 655 | 655 | 610 | 610 | 720,200 |
2024-11-14 | MERRILL LYNCH INTERNATIONAL | 462,149 | 0.52% | ▲ | 16,900 | 634 | 656 | 610 | 656 | 794,600 |
2024-11-13 | MERRILL LYNCH INTERNATIONAL | 445,249 | 0.50% | ▼ | -30,700 | 688 | 689 | 601 | 624 | 1,090,400 |
2024-11-12 | MERRILL LYNCH INTERNATIONAL | 475,949 | 0.54% | ▲ | 27,900 | 679 | 705 | 675 | 698 | 376,600 |
2024-11-11 | MERRILL LYNCH INTERNATIONAL | 448,049 | 0.51% | ▲ | 8,100 | 684 | 684 | 669 | 675 | 253,100 |
2024-11-08 | MERRILL LYNCH INTERNATIONAL | 439,949 | 0.50% | ▲ | 699 | 700 | 692 | 694 | 162,100 | |
2024-10-17 | MERRILL LYNCH INTERNATIONAL | 431,949 | 0.49% | ▼ | -14,300 | 728 | 731 | 714 | 717 | 190,600 |
2024-10-16 | MERRILL LYNCH INTERNATIONAL | 446,249 | 0.50% | ▼ | -10,100 | 717 | 741 | 714 | 728 | 202,100 |
2024-10-11 | MERRILL LYNCH INTERNATIONAL | 456,349 | 0.51% | ▲ | 733 | 737 | 721 | 721 | 285,400 | |
2024-10-08 | MERRILL LYNCH INTERNATIONAL | 430,249 | 0.48% | ▼ | -16,000 | 702 | 745 | 702 | 745 | 459,500 |
2024-10-07 | MERRILL LYNCH INTERNATIONAL | 446,249 | 0.50% | ▲ | 14,000 | 715 | 718 | 703 | 709 | 258,600 |
2024-10-04 | MERRILL LYNCH INTERNATIONAL | 432,249 | 0.49% | ▼ | -31,900 | 703 | 725 | 703 | 706 | 298,000 |
2024-10-02 | MERRILL LYNCH INTERNATIONAL | 464,149 | 0.52% | ▲ | 24,812 | 698 | 699 | 680 | 688 | 481,800 |
2024-09-30 | MERRILL LYNCH INTERNATIONAL | 439,337 | 0.50% | ▲ | 714 | 730 | 708 | 725 | 431,900 | |
2024-09-26 | MERRILL LYNCH INTERNATIONAL | 424,537 | 0.48% | ▼ | -21,100 | 713 | 725 | 697 | 707 | 614,400 |
2024-09-25 | MERRILL LYNCH INTERNATIONAL | 445,637 | 0.50% | ▲ | 736 | 742 | 708 | 712 | 550,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241113 | 14:00 | JPHD | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240813 | 14:00 | JPHD | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240724 | 12:10 | JPHD | 譲渡制限付株式及び業績連動型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240722 | 16:00 | JPHD | コミットメントライン契約の期限延長に関するお知らせ |
20240626 | 10:20 | JPHD | 支配株主等に関する事項について |
20240625 | 14:10 | JPHD | 第32回定時株主総会開催結果に関するお知らせ |
20240625 | 16:30 | JPHD | 譲渡制限付株式及び業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240625 | 16:30 | JPHD | 当社の経営体制について |
20240524 | 16:15 | JPHD | 本店移転に関するお知らせ |
20240513 | 15:00 | JPHD | 2024年3月期決算短信〔日本基準〕(連結) |
20240513 | 15:00 | JPHD | 中期経営計画のローリングに関するお知らせ |
20240325 | 13:50 | JPHD | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
20240213 | 14:30 | JPHD | 通期業績予想及び配当予想の修正(上方・増配修正)に関するお知らせ |
20240213 | 14:30 | JPHD | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240122 | 17:30 | JPHD | 第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2749 | 1 | 保育・子育て支援事業のリーディング企業 株式会社JPホールディングス | 2024-12-30 16:21:59 |
2749 | 2 | 2024.11.13 IR資料news 2025年3月期第2四半期(中間) 決算補足資料 | 2024-11-13 15:30:42 |
2749 | 2 | 2024.06.28 news株主総会 臨時報告書 | 2024-06-28 18:35:25 |
2749 | 2 | 2024.06.26 news適時開示 支配株主等に関する事項について | 2024-06-26 18:52:20 |
2749 | 2 | 2024.06.25 news株主総会 第32回定時株主総会決議ご通知 | 2024-06-25 21:39:58 |
2749 | 2 | 有価証券報告書(2023年3月期) | 2024-06-18 17:36:24 |
2749 | 2 | 四半期報告書(2024年3月期 第3四半期) | 2024-06-18 17:36:22 |
2749 | 2 | 決算説明会資料(2024年3月期) | 2024-06-18 17:36:21 |
2749 | 2 | 決算短信(2024年3月期) | 2024-06-18 17:36:20 |
2749 | 2 | 決算概要(2022年3月期 第3四半期) | 2024-06-18 17:36:19 |