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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 155 | 156 | 154 | 155 | 22,500 | 1 | 101% | 100% | 24% | ▲ | 99% | 100% | 101% | 93% | 102% |
20250311 | 155 | 155 | 153 | 153 | 48,600 | -2 | 99% | 99% | 216% | ▼ | 101% | 101% | 101% | 92% | 101% |
20250312 | 153 | 155 | 153 | 155 | 77,500 | 2 | 101% | 101% | 159% | ▲ | 101% | 101% | 99% | 93% | 102% |
20250313 | 154 | 156 | 154 | 155 | 24,500 | 0 | 100% | 101% | 32% | -- | 99% | 100% | 97% | 93% | 102% |
20250314 | 156 | 156 | 154 | 154 | 25,200 | -1 | 99% | 99% | 103% | ▼ | 101% | 101% | 98% | 96% | 101% |
20250317 | 154 | 156 | 154 | 155 | 27,700 | 1 | 101% | 101% | 110% | ▲ | 99% | 100% | 96% | 97% | 102% |
20250318 | 156 | 156 | 155 | 155 | 43,100 | 0 | 100% | 99% | 156% | -- | 100% | 101% | 95% | 97% | 102% |
20250319 | 155 | 157 | 155 | 155 | 104,200 | 0 | 100% | 100% | 242% | -- | 101% | 101% | 94% | 98% | 102% |
20250321 | 155 | 156 | 155 | 156 | 48,100 | 1 | 101% | 101% | 46% | ▲ | 99% | 98% | 95% | 99% | 103% |
20250324 | 157 | 157 | 155 | 156 | 81,800 | 0 | 100% | 99% | 170% | -- | 99% | 97% | 100% | 99% | 103% |
20250325 | 156 | 156 | 155 | 155 | 58,500 | -1 | 99% | 99% | 72% | ▼ | 101% | 97% | 101% | 99% | 101% |
20250326 | 155 | 157 | 155 | 156 | 75,300 | 1 | 101% | 101% | 129% | ▲ | 99% | 97% | 100% | 99% | 102% |
20250327 | 156 | 156 | 154 | 154 | 97,300 | -2 | 99% | 99% | 129% | ▼ | 98% | 96% | 101% | 98% | 101% |
20250328 | 155 | 155 | 150 | 152 | 146,200 | -2 | 99% | 98% | 150% | ▼▼ | 98% | 96% | 102% | 97% | 100% |
20250331 | 153 | 153 | 150 | 150 | 194,500 | -2 | 99% | 98% | 133% | ▼▼▼ | 100% | 93% | 103% | 96% | 100% |
20250401 | 151 | 152 | 150 | 151 | 50,100 | 1 | 101% | 100% | 26% | ▲ | 99% | 89% | 103% | 96% | 101% |
20250402 | 151 | 151 | 147 | 149 | 208,000 | -2 | 99% | 99% | 415% | ▼ | 100% | 97% | 106% | 95% | 100% |
20250403 | 147 | 149 | 146 | 147 | 155,400 | -2 | 99% | 100% | 75% | ▼▼ | 96% | 98% | 107% | 94% | 100% |
20250404 | 146 | 146 | 137 | 140 | 314,800 | -7 | 95% | 96% | 203% | ▼▼▼ | 99% | 106% | 116% | 90% | 100% |
20250408 | 135 | 140 | 132 | 134 | 176,000 | -6 | 96% | 99% | 56% | ▼▼▼▼ | 99% | 109% | 119% | 86% | 100% |
20250409 | 134 | 135 | 132 | 133 | 74,600 | -1 | 99% | 99% | 42% | ▼▼▼▼▼ | 104% | 106% | 116% | 85% | 100% |
20250410 | 138 | 144 | 135 | 143 | 102,300 | 10 | 108% | 104% | 137% | ▲ | 101% | 104% | 117% | 92% | 108% |
20250411 | 140 | 143 | 136 | 141 | 109,600 | -2 | 99% | 101% | 107% | ▼ | 99% | 101% | 114% | 90% | 106% |
20250414 | 144 | 153 | 139 | 143 | 778,200 | 2 | 101% | 99% | 710% | ▲ | 101% | 103% | 113% | 92% | 108% |
20250415 | 145 | 148 | 141 | 146 | 247,100 | 3 | 102% | 101% | 32% | ▲▲ | 98% | 106% | 112% | 94% | 110% |
20250416 | 147 | 154 | 141 | 144 | 358,600 | -2 | 99% | 98% | 145% | ▼ | 101% | 108% | 113% | 92% | 108% |
20250417 | 145 | 148 | 142 | 146 | 183,100 | 2 | 101% | 101% | 51% | ▲ | 100% | 105% | 112% | 94% | 110% |
20250418 | 146 | 148 | 145 | 146 | 29,100 | 0 | 100% | 100% | 16% | -- | 101% | 104% | 111% | 94% | 110% |
20250421 | 148 | 151 | 143 | 149 | 394,700 | 3 | 102% | 101% | 1356% | ▲ | 105% | 103% | 110% | 96% | 112% |
20250422 | 149 | 157 | 149 | 156 | 365,900 | 7 | 105% | 105% | 93% | ▲▲ | 98% | 97% | 104% | 100% | 117% |
20250423 | 157 | 164 | 147 | 154 | 828,500 | -2 | 99% | 98% | 226% | ▼ | 99% | 99% | 106% | 99% | 116% |
20250424 | 154 | 155 | 153 | 153 | 106,600 | -1 | 99% | 99% | 13% | ▼▼ | 100% | 99% | 106% | 98% | 115% |
20250425 | 154 | 154 | 152 | 154 | 71,500 | 1 | 101% | 100% | 67% | ▲ | 100% | 101% | 107% | 99% | 116% |
20250428 | 153 | 155 | 152 | 153 | 43,300 | -1 | 99% | 100% | 61% | ▼ | 100% | 101% | 107% | 98% | 115% |
20250430 | 153 | 154 | 153 | 153 | 34,200 | 0 | 100% | 100% | 79% | -- | 99% | 105% | 107% | 98% | 115% |
20250501 | 153 | 154 | 152 | 152 | 47,700 | -1 | 99% | 99% | 139% | ▼ | 101% | 108% | 107% | 97% | 114% |
20250502 | 152 | 154 | 152 | 153 | 61,500 | 1 | 101% | 101% | 129% | ▲ | 100% | 106% | 106% | 98% | 115% |
20250507 | 154 | 155 | 153 | 154 | 88,200 | 1 | 101% | 100% | 143% | ▲▲ | 101% | 105% | 106% | 99% | 116% |
20250508 | 154 | 155 | 153 | 155 | 48,600 | 1 | 101% | 101% | 55% | ▲▲▲ | 104% | 103% | 106% | 99% | 117% |
20250509 | 154 | 162 | 154 | 160 | 233,500 | 5 | 103% | 104% | 480% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 120% |
20250512 | 164 | 164 | 161 | 164 | 233,800 | 4 | 103% | 100% | 100% | ▲▲▲▲▲ | 98% | 98% | 100% | 100% | 116% |
20250513 | 164 | 164 | 161 | 161 | 242,000 | -3 | 98% | 98% | 104% | ▼ | 96% | 99% | 99% | 98% | 114% |
20250514 | 165 | 165 | 157 | 159 | 254,700 | -2 | 99% | 96% | 105% | ▼▼ | 99% | 104% | 104% | 97% | 111% |
20250515 | 157 | 158 | 155 | 155 | 115,200 | -4 | 97% | 99% | 45% | ▼▼▼ | 103% | 105% | 106% | 95% | 108% |
20250516 | 155 | 161 | 155 | 159 | 112,800 | 4 | 103% | 103% | 98% | ▲ | 101% | 101% | 103% | 97% | 110% |
20250519 | 160 | 162 | 158 | 161 | 78,900 | 2 | 101% | 101% | 70% | ▲▲ | 101% | 101% | 102% | 98% | 110% |
20250520 | 161 | 164 | 161 | 163 | 95,500 | 2 | 101% | 101% | 121% | ▲▲▲ | 100% | 101% | 101% | 99% | 112% |
20250521 | 162 | 163 | 161 | 162 | 51,600 | -1 | 99% | 100% | 54% | ▼ | 101% | 101% | 102% | 99% | 109% |
20250522 | 161 | 162 | 160 | 162 | 58,200 | 0 | 100% | 101% | 113% | -- | 99% | 101% | 101% | 99% | 107% |
20250523 | 162 | 162 | 160 | 160 | 42,000 | -2 | 99% | 99% | 72% | ▼ | 102% | 101% | 0% | 98% | 105% |
20250526 | 160 | 163 | 160 | 163 | 54,400 | 3 | 102% | 102% | 130% | ▲ | 99% | 99% | 0% | 99% | 107% |
20250527 | 163 | 164 | 162 | 162 | 38,100 | -1 | 99% | 99% | 70% | ▼ | 100% | 99% | 0% | 99% | 107% |
20250528 | 163 | 164 | 162 | 163 | 75,500 | 1 | 101% | 100% | 198% | ▲ | 99% | 99% | 0% | 99% | 107% |
20250529 | 164 | 164 | 162 | 162 | 57,900 | -1 | 99% | 99% | 77% | ▼ | 100% | 100% | 0% | 99% | 107% |
20250530 | 162 | 163 | 161 | 162 | 45,900 | 0 | 100% | 100% | 79% | -- | 99% | 101% | 0% | 99% | 107% |
20250602 | 162 | 162 | 160 | 161 | 63,300 | -1 | 99% | 99% | 138% | ▼ | 99% | 101% | 0% | 98% | 105% |
20250603 | 162 | 162 | 160 | 161 | 47,300 | 0 | 100% | 99% | 75% | -- | 101% | 0% | 0% | 98% | 105% |
20250604 | 160 | 162 | 160 | 162 | 44,900 | 1 | 101% | 101% | 95% | ▲ | 100% | 0% | 0% | 99% | 105% |
20250605 | 161 | 162 | 160 | 161 | 52,200 | -1 | 99% | 100% | 116% | ▼ | 101% | 0% | 0% | 98% | 104% |
20250606 | 162 | 164 | 161 | 164 | 117,100 | 3 | 102% | 101% | 224% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 40,000 | 865,900 | 0 | 715,000 | 40,000 | 150,900 |
2025-05-23 | 49,200 | 874,900 | 0 | 696,000 | 49,200 | 178,900 |
2025-05-16 | 67,200 | 871,500 | 0 | 661,300 | 67,200 | 210,200 |
2025-05-09 | 65,800 | 794,600 | 0 | 580,700 | 65,800 | 213,900 |
2025-05-02 | 35,900 | 869,800 | 0 | 608,800 | 35,900 | 261,000 |
2025-04-25 | 33,000 | 862,000 | 0 | 603,200 | 33,000 | 258,800 |
2025-04-18 | 32,800 | 884,400 | 0 | 608,700 | 32,800 | 275,700 |
2025-04-11 | 27,700 | 837,400 | 0 | 588,700 | 27,700 | 248,700 |
2025-04-04 | 23,400 | 872,900 | 0 | 620,700 | 23,400 | 252,200 |
2025-03-28 | 20,000 | 864,200 | 0 | 577,100 | 20,000 | 287,100 |
2025-03-21 | 21,600 | 920,800 | 0 | 556,800 | 21,600 | 364,000 |
2025-03-14 | 20,500 | 910,500 | 0 | 600,700 | 20,500 | 309,800 |
2025-03-07 | 19,700 | 904,800 | 0 | 593,500 | 19,700 | 311,300 |
2025-02-28 | 24,600 | 920,900 | 0 | 596,200 | 24,600 | 324,700 |
2025-02-21 | 24,100 | 961,200 | 0 | 640,100 | 24,100 | 321,100 |
2025-02-14 | 23,500 | 907,500 | 0 | 604,400 | 23,500 | 303,100 |
2025-02-07 | 27,100 | 895,500 | 0 | 621,200 | 27,100 | 274,300 |
2025-01-31 | 27,900 | 914,000 | 0 | 621,700 | 27,900 | 292,300 |
2025-01-24 | 24,700 | 981,300 | 0 | 688,000 | 24,700 | 293,300 |
2025-01-17 | 25,200 | 1,048,300 | 0 | 745,500 | 25,200 | 302,800 |
2025-01-10 | 22,300 | 1,078,500 | 0 | 703,600 | 22,300 | 374,900 |
2024-12-27 | 20,500 | 1,105,400 | 0 | 712,400 | 20,500 | 393,000 |
2024-12-20 | 31,900 | 1,170,000 | 0 | 886,400 | 31,900 | 283,600 |
2024-12-13 | 31,400 | 1,072,000 | 0 | 848,300 | 31,400 | 223,700 |
2024-12-06 | 34,100 | 878,500 | 0 | 652,900 | 34,100 | 225,600 |
2024-11-29 | 35,700 | 748,500 | 0 | 544,500 | 35,700 | 204,000 |
2024-11-22 | 39,200 | 742,700 | 0 | 532,000 | 39,200 | 210,700 |
2024-11-15 | 40,500 | 692,600 | 0 | 463,000 | 40,500 | 229,600 |
2024-11-08 | 24,000 | 650,500 | 0 | 532,600 | 24,000 | 117,900 |
2024-11-01 | 10,100 | 563,600 | 0 | 458,100 | 10,100 | 105,500 |
2024-10-25 | 9,000 | 498,700 | 0 | 393,600 | 9,000 | 105,100 |
2024-10-18 | 11,400 | 638,200 | 0 | 537,700 | 11,400 | 100,500 |
2024-10-11 | 12,500 | 688,100 | 0 | 574,200 | 12,500 | 113,900 |
2024-10-04 | 15,200 | 685,000 | 0 | 561,600 | 15,200 | 123,400 |
2024-09-27 | 12,600 | 623,700 | 0 | 494,300 | 12,600 | 129,400 |
2024-09-20 | 13,900 | 570,800 | 0 | 434,500 | 13,900 | 136,300 |
2024-09-13 | 12,900 | 502,800 | 0 | 370,500 | 12,900 | 132,300 |
2024-09-06 | 12,400 | 458,100 | 0 | 325,400 | 12,400 | 132,700 |
2024-08-30 | 13,900 | 457,400 | 0 | 327,700 | 13,900 | 129,700 |
2024-08-23 | 7,900 | 484,300 | 0 | 341,800 | 7,900 | 142,500 |
2024-08-16 | 23,400 | 489,500 | 0 | 337,200 | 23,400 | 152,300 |
2024-08-09 | 3,500 | 433,700 | 0 | 307,300 | 3,500 | 126,400 |
2024-08-02 | 10,200 | 523,900 | 0 | 395,400 | 10,200 | 128,500 |
2024-07-26 | 10,100 | 512,200 | 0 | 406,900 | 10,100 | 105,300 |
2024-07-19 | 10,700 | 518,800 | 0 | 408,100 | 10,700 | 110,700 |
2024-07-12 | 10,400 | 563,900 | 0 | 463,500 | 10,400 | 100,400 |
2024-07-05 | 10,300 | 537,000 | 0 | 434,800 | 10,300 | 102,200 |
2024-06-28 | 7,100 | 582,100 | 0 | 472,600 | 7,100 | 109,500 |
2024-06-21 | 7,800 | 561,400 | 0 | 449,200 | 7,800 | 112,200 |
2024-06-14 | 10,700 | 558,000 | 0 | 447,600 | 10,700 | 110,400 |
2024-06-07 | 17,400 | 581,700 | 0 | 474,200 | 17,400 | 107,500 |
2024-05-31 | 22,600 | 634,500 | 0 | 531,600 | 22,600 | 102,900 |
2024-05-24 | 32,700 | 689,800 | 0 | 567,300 | 32,700 | 122,500 |
2024-05-17 | 44,400 | 710,200 | 0 | 561,700 | 44,400 | 148,500 |
2024-05-10 | 41,500 | 719,200 | 0 | 579,700 | 41,500 | 139,500 |
2024-05-02 | 20,900 | 772,100 | 0 | 605,600 | 20,900 | 166,500 |
2024-04-26 | 13,500 | 762,600 | 0 | 574,000 | 13,500 | 188,600 |
2024-04-19 | 12,700 | 740,300 | 0 | 579,500 | 12,700 | 160,800 |
2024-04-12 | 12,800 | 731,700 | 0 | 558,800 | 12,800 | 172,900 |
2024-04-05 | 12,500 | 690,300 | 0 | 492,200 | 12,500 | 198,100 |
2024-03-29 | 12,400 | 683,400 | 0 | 476,800 | 12,400 | 206,600 |
2024-03-22 | 12,800 | 668,300 | 0 | 415,400 | 12,800 | 252,900 |
2024-03-15 | 39,900 | 685,900 | 0 | 407,600 | 39,900 | 278,300 |
2024-03-08 | 40,400 | 657,000 | 0 | 367,000 | 40,400 | 290,000 |
2024-03-01 | 40,800 | 656,600 | 0 | 347,000 | 40,800 | 309,600 |
2024-02-22 | 43,700 | 664,800 | 0 | 330,300 | 43,700 | 334,500 |
2024-02-16 | 57,600 | 685,900 | 0 | 347,200 | 57,600 | 338,700 |
2024-02-09 | 51,000 | 748,100 | 0 | 423,700 | 51,000 | 324,400 |
2024-02-02 | 51,800 | 713,300 | 0 | 385,200 | 51,800 | 328,100 |
2024-01-26 | 51,000 | 643,000 | 0 | 312,800 | 51,000 | 330,200 |
2024-01-19 | 55,500 | 707,100 | 0 | 347,800 | 55,500 | 359,300 |
2024-01-12 | 52,500 | 684,100 | 0 | 328,000 | 52,500 | 356,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3069 | 1 | 株式会社JFLAホールディングス | 2025-06-07 15:21:29 |
3069 | 2 | よくあるご質問 | 株式会社JFLAホールディングス | 2024-06-14 10:11:31 |
3069 | 2 | 情報公開方針 | 株式会社JFLAホールディングス | 2024-06-14 10:11:29 |
3069 | 2 | IRスケジュール | 株式会社JFLAホールディングス | 2024-06-14 10:11:28 |
3069 | 2 | 株主優待 | 株式会社JFLAホールディングス | 2024-06-14 10:11:27 |
3069 | 2 | 株式情報 | 株式会社JFLAホールディングス | 2024-06-14 10:11:26 |
3069 | 2 | 決算説明会資料 | 株式会社JFLAホールディングス | 2024-06-14 10:11:25 |
3069 | 2 | インベスターズガイド/株主通信 | 株式会社JFLAホールディングス | 2024-06-14 10:11:24 |
3069 | 2 | 有価証券報告書・四半期報告書 | 株式会社JFLAホールディングス | 2024-06-14 10:11:23 |
3069 | 2 | 決算短信・適時開示 | 株式会社JFLAホールディングス | 2024-06-14 10:11:21 |