| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 710 | 712 | 709 | 709 | 9,100 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 100% | 100% | 103% |
| 20250121 | 709 | 710 | 709 | 710 | 5,900 | 1 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250122 | 710 | 712 | 709 | 710 | 11,600 | 0 | 100% | 100% | 197% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250123 | 710 | 711 | 709 | 709 | 8,300 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250124 | 709 | 712 | 708 | 709 | 10,100 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250127 | 710 | 714 | 710 | 713 | 20,700 | 4 | 101% | 100% | 205% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250128 | 712 | 715 | 712 | 712 | 17,100 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20250129 | 713 | 714 | 712 | 712 | 9,800 | 0 | 100% | 100% | 57% | -- | 100% | 99% | 101% | 100% | 103% |
| 20250130 | 711 | 715 | 711 | 712 | 15,100 | 0 | 100% | 100% | 154% | -- | 100% | 99% | 100% | 100% | 102% |
| 20250131 | 712 | 713 | 711 | 711 | 14,000 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250203 | 710 | 712 | 708 | 708 | 37,500 | -3 | 100% | 100% | 268% | ▼▼ | 99% | 100% | 101% | 99% | 100% |
| 20250204 | 710 | 712 | 703 | 705 | 23,000 | -3 | 100% | 99% | 61% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250205 | 705 | 708 | 703 | 707 | 14,900 | 2 | 100% | 100% | 65% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20250206 | 705 | 709 | 705 | 707 | 10,600 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 101% | 99% | 100% |
| 20250207 | 706 | 709 | 706 | 709 | 7,300 | 2 | 100% | 100% | 69% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20250210 | 709 | 713 | 709 | 711 | 20,800 | 2 | 100% | 100% | 285% | ▲▲ | 100% | 100% | 97% | 100% | 101% |
| 20250212 | 710 | 713 | 710 | 711 | 13,300 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250213 | 712 | 714 | 711 | 711 | 19,900 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250214 | 711 | 713 | 709 | 709 | 24,500 | -2 | 100% | 100% | 123% | ▼ | 100% | 100% | 97% | 99% | 101% |
| 20250217 | 711 | 712 | 708 | 708 | 24,600 | -1 | 100% | 100% | 100% | ▼▼ | 101% | 101% | 98% | 99% | 100% |
| 20250218 | 706 | 711 | 706 | 710 | 21,700 | 2 | 100% | 101% | 88% | ▲ | 100% | 101% | 97% | 100% | 101% |
| 20250219 | 710 | 712 | 710 | 711 | 17,500 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 96% | 97% | 100% | 101% |
| 20250220 | 710 | 712 | 709 | 710 | 37,400 | -1 | 100% | 100% | 214% | ▼ | 101% | 97% | 97% | 100% | 101% |
| 20250225 | 708 | 713 | 708 | 713 | 109,300 | 3 | 100% | 101% | 292% | ▲ | 100% | 97% | 97% | 100% | 101% |
| 20250226 | 713 | 721 | 712 | 715 | 103,600 | 2 | 100% | 100% | 95% | ▲▲ | 102% | 103% | 103% | 100% | 101% |
| 20250227 | 668 | 687 | 667 | 681 | 148,600 | -34 | 95% | 102% | 143% | ▼ | 100% | 102% | 102% | 95% | 100% |
| 20250228 | 677 | 681 | 672 | 675 | 40,100 | -6 | 99% | 100% | 27% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20250303 | 678 | 685 | 676 | 684 | 26,000 | 9 | 101% | 101% | 65% | ▲ | 101% | 100% | 101% | 96% | 101% |
| 20250304 | 684 | 690 | 679 | 690 | 17,300 | 6 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20250305 | 690 | 692 | 686 | 689 | 13,600 | -1 | 100% | 100% | 79% | ▼ | 99% | 99% | 99% | 96% | 102% |
| 20250306 | 692 | 692 | 683 | 688 | 11,600 | -1 | 100% | 99% | 85% | ▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20250307 | 688 | 690 | 686 | 686 | 10,000 | -2 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20250310 | 686 | 688 | 684 | 687 | 9,800 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20250311 | 682 | 688 | 681 | 684 | 14,300 | -3 | 100% | 100% | 146% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250312 | 688 | 688 | 683 | 685 | 6,000 | 1 | 100% | 100% | 42% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20250313 | 685 | 688 | 684 | 685 | 7,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 99% | 96% | 101% |
| 20250314 | 690 | 697 | 686 | 689 | 29,700 | 4 | 101% | 100% | 381% | ▲ | 99% | 99% | 99% | 96% | 102% |
| 20250317 | 694 | 694 | 689 | 690 | 9,200 | 1 | 100% | 99% | 31% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20250318 | 692 | 695 | 690 | 690 | 8,700 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 97% | 102% |
| 20250319 | 690 | 693 | 688 | 689 | 6,900 | -1 | 100% | 100% | 79% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20250321 | 688 | 690 | 687 | 687 | 9,100 | -2 | 100% | 100% | 132% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250324 | 690 | 690 | 687 | 688 | 9,500 | 1 | 100% | 100% | 104% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20250325 | 687 | 689 | 686 | 687 | 7,000 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20250326 | 685 | 688 | 684 | 687 | 12,400 | 0 | 100% | 100% | 177% | -- | 100% | 100% | 101% | 96% | 102% |
| 20250327 | 687 | 692 | 686 | 687 | 19,700 | 0 | 100% | 100% | 159% | -- | 100% | 99% | 101% | 100% | 102% |
| 20250328 | 690 | 698 | 686 | 688 | 22,300 | 1 | 100% | 100% | 113% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20250331 | 687 | 688 | 685 | 685 | 11,200 | -3 | 100% | 100% | 50% | ▼ | 100% | 97% | 101% | 99% | 100% |
| 20250401 | 689 | 694 | 685 | 686 | 4,700 | 1 | 100% | 100% | 42% | ▲ | 99% | 96% | 101% | 99% | 100% |
| 20250402 | 689 | 689 | 683 | 683 | 10,500 | -3 | 100% | 99% | 223% | ▼ | 100% | 99% | 102% | 99% | 100% |
| 20250403 | 680 | 685 | 675 | 680 | 19,200 | -3 | 100% | 100% | 183% | ▼▼ | 99% | 101% | 0% | 99% | 100% |
| 20250404 | 675 | 678 | 670 | 671 | 18,000 | -9 | 99% | 99% | 94% | ▼▼▼ | 103% | 106% | 0% | 97% | 100% |
| 20250408 | 643 | 668 | 643 | 661 | 17,200 | -10 | 99% | 103% | 96% | ▼▼▼▼ | 100% | 104% | 0% | 96% | 100% |
| 20250409 | 657 | 661 | 654 | 657 | 8,400 | -4 | 99% | 100% | 49% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250410 | 675 | 679 | 670 | 675 | 9,000 | 18 | 103% | 100% | 107% | ▲ | 102% | 103% | 0% | 98% | 103% |
| 20250411 | 669 | 680 | 669 | 680 | 12,200 | 5 | 101% | 102% | 136% | ▲▲ | 100% | 102% | 0% | 99% | 104% |
| 20250414 | 682 | 689 | 682 | 682 | 11,100 | 2 | 100% | 100% | 91% | ▲▲▲ | 100% | 102% | 0% | 99% | 104% |
| 20250415 | 682 | 688 | 677 | 684 | 11,100 | 2 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250416 | 684 | 685 | 680 | 684 | 5,200 | 0 | 100% | 100% | 47% | -- | 101% | 0% | 0% | 99% | 104% |
| 20250417 | 686 | 692 | 684 | 690 | 12,100 | 6 | 101% | 101% | 233% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250418 | 691 | 695 | 690 | 695 | 7,300 | 5 | 101% | 101% | 60% | ▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,000 | 18,500 | 0 | 5,800 | 3,000 | 12,700 |
| 2025-04-04 | 5,600 | 17,800 | 0 | 6,700 | 5,600 | 11,100 |
| 2025-03-28 | 6,900 | 19,800 | 0 | 6,400 | 6,900 | 13,400 |
| 2025-03-21 | 24,200 | 20,400 | 0 | 6,100 | 24,200 | 14,300 |
| 2025-03-14 | 27,500 | 15,400 | 0 | 3,200 | 27,500 | 12,200 |
| 2025-03-07 | 43,800 | 14,300 | 0 | 3,000 | 43,800 | 11,300 |
| 2025-02-28 | 75,600 | 14,400 | 0 | 3,400 | 75,600 | 11,000 |
| 2025-02-21 | 144,500 | 48,500 | 0 | 4,300 | 144,500 | 44,200 |
| 2025-02-14 | 67,600 | 35,900 | 0 | 4,300 | 67,600 | 31,600 |
| 2025-02-07 | 45,700 | 34,900 | 0 | 7,500 | 45,700 | 27,400 |
| 2025-01-31 | 15,500 | 51,600 | 0 | 7,000 | 15,500 | 44,600 |
| 2025-01-24 | 8,700 | 59,100 | 0 | 7,300 | 8,700 | 51,800 |
| 2025-01-17 | 8,100 | 62,500 | 0 | 7,300 | 8,100 | 55,200 |
| 2025-01-10 | 8,900 | 64,100 | 0 | 8,300 | 8,900 | 55,800 |
| 2024-12-27 | 5,200 | 57,700 | 0 | 9,300 | 5,200 | 48,400 |
| 2024-12-20 | 4,700 | 51,900 | 0 | 12,900 | 4,700 | 39,000 |
| 2024-12-13 | 4,700 | 50,900 | 0 | 13,300 | 4,700 | 37,600 |
| 2024-12-06 | 8,800 | 41,100 | 0 | 12,600 | 8,800 | 28,500 |
| 2024-11-29 | 8,600 | 38,100 | 0 | 12,800 | 8,600 | 25,300 |
| 2024-11-22 | 8,600 | 37,000 | 0 | 11,400 | 8,600 | 25,600 |
| 2024-11-15 | 8,600 | 34,100 | 0 | 11,400 | 8,600 | 22,700 |
| 2024-11-08 | 8,300 | 37,600 | 0 | 12,600 | 8,300 | 25,000 |
| 2024-11-01 | 8,900 | 37,800 | 0 | 13,500 | 8,900 | 24,300 |
| 2024-10-25 | 9,200 | 38,300 | 0 | 14,700 | 9,200 | 23,600 |
| 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 |
|---|---|---|---|---|---|
| S100VD48 | 350 | 2025-03-07 12:53 | 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 |
| S100VBK8 | 350 | 2025-03-05 11:53 | 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 |
| S100VB9Q | 350 | 2025-03-03 11:04 | 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 |
| 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 | 2025-04-19 10:27:38 |
| 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 |