| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 695 | 697 | 690 | 693 | 22,700 | -5 | 99% | 100% | 167% | ▼ | 100% | 102% | 100% | 99% | 105% |
| 20240726 | 693 | 700 | 693 | 695 | 14,900 | 2 | 100% | 100% | 66% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20240729 | 695 | 699 | 694 | 698 | 15,700 | 3 | 100% | 100% | 105% | ▲▲ | 100% | 95% | 98% | 100% | 104% |
| 20240730 | 708 | 719 | 700 | 709 | 105,000 | 11 | 102% | 100% | 669% | ▲▲▲ | 101% | 92% | 100% | 100% | 106% |
| 20240731 | 703 | 709 | 701 | 707 | 28,400 | -2 | 100% | 101% | 27% | ▼ | 100% | 95% | 100% | 100% | 106% |
| 20240801 | 702 | 706 | 699 | 705 | 32,300 | -2 | 100% | 100% | 114% | ▼▼ | 98% | 97% | 102% | 99% | 105% |
| 20240802 | 691 | 692 | 675 | 676 | 81,500 | -29 | 96% | 98% | 252% | ▼▼▼ | 93% | 103% | 108% | 95% | 101% |
| 20240805 | 650 | 660 | 605 | 605 | 116,000 | -71 | 89% | 93% | 142% | ▼▼▼▼ | 105% | 111% | 115% | 85% | 100% |
| 20240806 | 612 | 665 | 612 | 645 | 59,700 | 40 | 107% | 105% | 51% | ▲ | 103% | 107% | 109% | 91% | 107% |
| 20240807 | 645 | 667 | 645 | 664 | 24,300 | 19 | 103% | 103% | 41% | ▲▲ | 101% | 104% | 106% | 94% | 110% |
| 20240808 | 665 | 675 | 660 | 670 | 22,700 | 6 | 101% | 101% | 93% | ▲▲▲ | 99% | 103% | 104% | 94% | 111% |
| 20240809 | 672 | 678 | 663 | 667 | 31,800 | -3 | 100% | 99% | 140% | ▼ | 102% | 104% | 105% | 94% | 110% |
| 20240813 | 667 | 681 | 666 | 680 | 30,800 | 13 | 102% | 102% | 97% | ▲ | 101% | 101% | 103% | 96% | 112% |
| 20240814 | 684 | 697 | 683 | 690 | 36,000 | 10 | 101% | 101% | 117% | ▲▲ | 100% | 100% | 96% | 97% | 114% |
| 20240815 | 690 | 694 | 685 | 689 | 25,900 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 95% | 97% | 114% |
| 20240816 | 693 | 693 | 688 | 691 | 37,300 | 2 | 100% | 100% | 144% | ▲ | 100% | 100% | 96% | 97% | 114% |
| 20240819 | 691 | 696 | 688 | 690 | 53,300 | -1 | 100% | 100% | 143% | ▼ | 100% | 101% | 96% | 97% | 114% |
| 20240820 | 690 | 695 | 689 | 690 | 28,100 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 96% | 97% | 114% |
| 20240821 | 691 | 694 | 688 | 690 | 34,600 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 95% | 97% | 114% |
| 20240822 | 693 | 696 | 692 | 693 | 55,200 | 3 | 100% | 100% | 160% | ▲ | 100% | 101% | 95% | 98% | 115% |
| 20240823 | 696 | 696 | 692 | 693 | 29,400 | 0 | 100% | 100% | 53% | -- | 100% | 96% | 95% | 98% | 115% |
| 20240826 | 693 | 700 | 693 | 694 | 103,400 | 1 | 100% | 100% | 352% | ▲ | 100% | 93% | 95% | 98% | 115% |
| 20240827 | 694 | 698 | 693 | 695 | 125,900 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 93% | 94% | 98% | 115% |
| 20240828 | 700 | 702 | 692 | 702 | 144,400 | 7 | 101% | 100% | 115% | ▲▲▲ | 100% | 98% | 99% | 99% | 116% |
| 20240829 | 665 | 672 | 661 | 665 | 216,000 | -37 | 95% | 100% | 150% | ▼ | 100% | 102% | 102% | 94% | 110% |
| 20240830 | 645 | 665 | 642 | 644 | 130,300 | -21 | 97% | 100% | 60% | ▼▼ | 100% | 102% | 102% | 92% | 106% |
| 20240902 | 648 | 649 | 637 | 647 | 67,100 | 3 | 100% | 100% | 51% | ▲ | 100% | 99% | 101% | 92% | 107% |
| 20240903 | 650 | 651 | 646 | 650 | 26,500 | 3 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 102% | 93% | 101% |
| 20240904 | 648 | 648 | 641 | 647 | 32,300 | -3 | 100% | 100% | 122% | ▼ | 98% | 97% | 98% | 92% | 100% |
| 20240905 | 672 | 672 | 650 | 660 | 105,000 | 13 | 102% | 98% | 325% | ▲ | 98% | 97% | 100% | 94% | 102% |
| 20240906 | 660 | 660 | 646 | 646 | 23,200 | -14 | 98% | 98% | 22% | ▼ | 100% | 100% | 103% | 92% | 100% |
| 20240909 | 640 | 642 | 634 | 642 | 34,100 | -4 | 99% | 100% | 147% | ▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20240910 | 645 | 651 | 645 | 650 | 21,100 | 8 | 101% | 101% | 62% | ▲ | 98% | 99% | 102% | 93% | 101% |
| 20240911 | 650 | 650 | 635 | 635 | 18,400 | -15 | 98% | 98% | 87% | ▼ | 100% | 103% | 104% | 90% | 100% |
| 20240912 | 641 | 645 | 640 | 642 | 10,600 | 7 | 101% | 100% | 58% | ▲ | 100% | 102% | 104% | 91% | 101% |
| 20240913 | 642 | 645 | 641 | 641 | 6,200 | -1 | 100% | 100% | 58% | ▼ | 99% | 102% | 104% | 91% | 101% |
| 20240917 | 644 | 648 | 639 | 639 | 12,900 | -2 | 100% | 99% | 208% | ▼▼ | 101% | 103% | 106% | 91% | 101% |
| 20240918 | 640 | 646 | 640 | 646 | 8,400 | 7 | 101% | 101% | 65% | ▲ | 102% | 101% | 105% | 92% | 102% |
| 20240919 | 647 | 658 | 647 | 658 | 28,900 | 12 | 102% | 102% | 344% | ▲▲ | 99% | 99% | 103% | 94% | 104% |
| 20240920 | 660 | 661 | 650 | 656 | 12,100 | -2 | 100% | 99% | 42% | ▼ | 100% | 100% | 104% | 93% | 103% |
| 20240924 | 654 | 662 | 654 | 657 | 15,200 | 1 | 100% | 100% | 126% | ▲ | 99% | 100% | 104% | 94% | 103% |
| 20240925 | 656 | 658 | 652 | 652 | 9,500 | -5 | 99% | 99% | 63% | ▼ | 100% | 100% | 104% | 93% | 103% |
| 20240926 | 652 | 656 | 651 | 651 | 15,800 | -1 | 100% | 100% | 166% | ▼▼ | 100% | 100% | 104% | 93% | 103% |
| 20240927 | 657 | 661 | 656 | 656 | 13,000 | 5 | 101% | 100% | 82% | ▲ | 100% | 101% | 105% | 99% | 103% |
| 20240930 | 649 | 654 | 648 | 651 | 11,500 | -5 | 99% | 100% | 88% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20241001 | 652 | 658 | 649 | 654 | 12,700 | 3 | 100% | 100% | 110% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20241002 | 654 | 658 | 650 | 655 | 10,100 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20241003 | 657 | 657 | 651 | 654 | 6,100 | -1 | 100% | 100% | 60% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20241004 | 654 | 658 | 652 | 655 | 7,600 | 1 | 100% | 100% | 125% | ▲ | 100% | 102% | 102% | 99% | 103% |
| 20241007 | 656 | 663 | 655 | 658 | 9,300 | 3 | 100% | 100% | 122% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241008 | 660 | 664 | 658 | 662 | 18,500 | 4 | 101% | 100% | 199% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241009 | 660 | 663 | 658 | 659 | 12,900 | -3 | 100% | 100% | 70% | ▼ | 100% | 103% | 0% | 100% | 104% |
| 20241010 | 663 | 669 | 663 | 666 | 23,600 | 7 | 101% | 100% | 183% | ▲ | 99% | 101% | 0% | 100% | 105% |
| 20241011 | 671 | 673 | 656 | 663 | 35,800 | -3 | 100% | 99% | 152% | ▼ | 100% | 102% | 0% | 100% | 104% |
| 20241015 | 666 | 672 | 665 | 669 | 22,800 | 6 | 101% | 100% | 64% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241016 | 668 | 675 | 666 | 672 | 14,800 | 3 | 100% | 101% | 65% | ▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241017 | 671 | 681 | 671 | 680 | 17,000 | 8 | 101% | 101% | 115% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 677 | 679 | 676 | 677 | 7,900 | -3 | 100% | 100% | 46% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 675 | 677 | 674 | 674 | 11,000 | -3 | 100% | 100% | 139% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 675 | 677 | 672 | 672 | 9,600 | -2 | 100% | 100% | 87% | ▼▼▼ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,900 | 38,600 | 0 | 15,100 | 9,900 | 23,500 |
| 2024-10-11 | 15,000 | 45,800 | 0 | 15,800 | 15,000 | 30,000 |
| 2024-10-04 | 11,500 | 35,700 | 0 | 14,300 | 11,500 | 21,400 |
| 2024-09-27 | 11,400 | 32,700 | 0 | 12,400 | 11,400 | 20,300 |
| 2024-09-20 | 12,000 | 33,200 | 0 | 12,300 | 12,000 | 20,900 |
| 2024-09-13 | 29,000 | 36,100 | 0 | 13,100 | 29,000 | 23,000 |
| 2024-09-06 | 46,700 | 36,900 | 0 | 12,800 | 46,700 | 24,100 |
| 2024-08-30 | 145,700 | 44,200 | 0 | 18,200 | 145,700 | 26,000 |
| 2024-08-23 | 247,000 | 108,000 | 0 | 11,000 | 247,000 | 97,000 |
| 2024-08-16 | 137,700 | 68,200 | 0 | 12,000 | 137,700 | 56,200 |
| 2024-08-09 | 87,700 | 55,900 | 0 | 12,700 | 87,700 | 43,200 |
| 2024-08-02 | 73,300 | 64,300 | 0 | 15,000 | 73,300 | 49,300 |
| 2024-07-26 | 34,900 | 65,200 | 0 | 19,500 | 34,900 | 45,700 |
| 2024-07-19 | 35,400 | 76,500 | 0 | 24,200 | 35,400 | 52,300 |
| 2024-07-12 | 35,700 | 72,000 | 0 | 22,300 | 35,700 | 49,700 |
| 2024-07-05 | 36,800 | 65,200 | 0 | 21,100 | 36,800 | 44,100 |
| 2024-06-28 | 35,400 | 69,900 | 0 | 21,100 | 35,400 | 48,800 |
| 2024-06-21 | 36,100 | 68,600 | 0 | 20,000 | 36,100 | 48,600 |
| 2024-06-14 | 35,200 | 67,900 | 0 | 20,400 | 35,200 | 47,500 |
| 2024-06-07 | 36,100 | 68,400 | 0 | 20,900 | 36,100 | 47,500 |
| 2024-05-31 | 35,000 | 62,400 | 0 | 20,400 | 35,000 | 42,000 |
| 2024-05-24 | 35,200 | 57,600 | 0 | 20,500 | 35,200 | 37,100 |
| 2024-05-17 | 35,100 | 58,600 | 0 | 20,600 | 35,100 | 38,000 |
| 2024-05-10 | 34,700 | 60,300 | 0 | 20,600 | 34,700 | 39,700 |
| 2024-05-02 | 35,100 | 61,300 | 0 | 20,600 | 35,100 | 40,700 |
| 2024-04-26 | 40,600 | 74,600 | 0 | 29,100 | 40,600 | 45,500 |
| 2024-04-19 | 42,700 | 79,700 | 0 | 31,900 | 42,700 | 47,800 |
| 2024-04-12 | 44,400 | 79,500 | 0 | 31,100 | 44,400 | 48,400 |
| 2024-04-05 | 51,500 | 72,500 | 0 | 30,100 | 51,500 | 42,400 |
| 2024-03-29 | 51,500 | 76,000 | 0 | 33,300 | 51,500 | 42,700 |
| 2024-03-22 | 54,400 | 68,400 | 0 | 38,700 | 54,400 | 29,700 |
| 2024-03-15 | 63,000 | 51,400 | 0 | 35,100 | 63,000 | 16,300 |
| 2024-03-08 | 68,300 | 35,500 | 0 | 23,300 | 68,300 | 12,200 |
| 2024-03-01 | 124,300 | 40,200 | 0 | 27,500 | 124,300 | 12,700 |
| 2024-02-22 | 346,300 | 136,300 | 2,000 | 25,200 | 344,300 | 111,100 |
| 2024-02-16 | 178,300 | 89,600 | 0 | 23,600 | 178,300 | 66,000 |
| 2024-02-09 | 107,400 | 70,300 | 0 | 24,200 | 107,400 | 46,100 |
| 2024-02-02 | 91,700 | 76,200 | 0 | 27,500 | 91,700 | 48,700 |
| 2024-01-26 | 58,800 | 80,000 | 0 | 22,200 | 58,800 | 57,800 |
| 2024-01-19 | 63,300 | 59,500 | 0 | 22,200 | 63,300 | 37,300 |
| 2024-01-12 | 73,300 | 51,200 | 0 | 21,900 | 73,300 | 29,300 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UAWO | 350 | 2024-09-04 11:28 | 株式会社ジェイグループホールディングス | 東海東京証券株式会社 | 変更報告書 |
| S100UAJ4 | 350 | 2024-09-02 11:40 | 株式会社ジェイグループホールディングス | 東海東京証券株式会社 | 変更報告書 |
| S100UATC | 350 | 2024-08-29 14:59 | 株式会社ジェイグループホールディングス | 新田 二郎 | 変更報告書 |
| S100THYD | 350 | 2024-05-28 12:17 | 株式会社ジェイグループホールディングス | 東海東京証券株式会社 | 変更報告書 |
| S100T2KA | 350 | 2024-03-18 09:35 | 株式会社ジェイグループホールディングス | 新田 二郎 | 変更報告書 |
| S100T16A | 350 | 2024-03-14 13:40 | 株式会社ジェイグループホールディングス | 東海東京証券株式会社 | 変更報告書 |
| S100T08K | 350 | 2024-03-06 11:38 | 株式会社ジェイグループホールディングス | 新田 二郎 | 変更報告書 |
| S100SZNM | 350 | 2024-03-04 12:15 | 株式会社ジェイグループホールディングス | 東海東京証券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3063 | 1 | 株式会社ジェイグループホールディングス | 2024-10-23 08:20:50 |
| 3063 | 2 | 店舗検索・一覧｜ジェイプロジェクト｜事業内容｜株式会社ジェイグループホールディングス | 2024-06-21 12:37:13 |
| 3063 | 2 | その他IR資料｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:24:03 |
| 3063 | 2 | 事業計画及び成長可能性に関する事項の開示｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:24:02 |
| 3063 | 2 | 株主総会関連資料｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:24:01 |
| 3063 | 2 | 株主通信｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:24:00 |
| 3063 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:23:58 |
| 3063 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:23:57 |
| 3063 | 2 | 配当状況｜財務ハイライト｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:23:56 |
| 3063 | 2 | キャッシュフローの状況｜財務ハイライト｜IR情報｜株式会社ジェイグループホールディングス | 2024-06-18 11:23:55 |