| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 173 | 174 | 172 | 172 | 45,400 | -1 | 99% | 99% | 79% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20240925 | 173 | 173 | 172 | 172 | 48,600 | 0 | 100% | 99% | 107% | -- | 99% | 100% | 101% | 96% | 102% |
| 20240926 | 173 | 174 | 170 | 172 | 97,800 | 0 | 100% | 99% | 201% | -- | 102% | 101% | 101% | 96% | 102% |
| 20240927 | 172 | 176 | 172 | 175 | 82,200 | 3 | 102% | 102% | 84% | ▲ | 99% | 101% | 101% | 97% | 104% |
| 20240930 | 172 | 175 | 171 | 171 | 54,100 | -4 | 98% | 99% | 66% | ▼ | 101% | 102% | 102% | 95% | 101% |
| 20241001 | 171 | 176 | 171 | 173 | 75,700 | 2 | 101% | 101% | 140% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241002 | 173 | 174 | 173 | 173 | 24,800 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 101% | 96% | 102% |
| 20241003 | 174 | 175 | 173 | 174 | 36,000 | 1 | 101% | 100% | 145% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241004 | 173 | 175 | 173 | 173 | 48,800 | -1 | 99% | 100% | 136% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241007 | 174 | 175 | 173 | 174 | 58,800 | 1 | 101% | 100% | 120% | ▲ | 101% | 101% | 102% | 99% | 103% |
| 20241008 | 173 | 174 | 172 | 174 | 28,800 | 0 | 100% | 101% | 49% | -- | 99% | 101% | 102% | 99% | 103% |
| 20241009 | 173 | 174 | 172 | 172 | 92,100 | -2 | 99% | 99% | 320% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241010 | 173 | 174 | 173 | 173 | 37,900 | 1 | 101% | 100% | 41% | ▲ | 99% | 101% | 105% | 99% | 102% |
| 20241011 | 173 | 173 | 172 | 172 | 30,200 | -1 | 99% | 99% | 80% | ▼ | 101% | 101% | 105% | 98% | 101% |
| 20241015 | 173 | 174 | 172 | 174 | 34,000 | 2 | 101% | 101% | 113% | ▲ | 99% | 99% | 104% | 99% | 102% |
| 20241016 | 174 | 175 | 172 | 173 | 76,700 | -1 | 99% | 99% | 226% | ▼ | 98% | 99% | 104% | 99% | 101% |
| 20241017 | 174 | 174 | 171 | 171 | 36,800 | -2 | 99% | 98% | 48% | ▼▼ | 101% | 100% | 105% | 98% | 100% |
| 20241018 | 172 | 174 | 171 | 174 | 32,500 | 3 | 102% | 101% | 88% | ▲ | 100% | 99% | 105% | 99% | 102% |
| 20241021 | 173 | 174 | 173 | 173 | 34,800 | -1 | 99% | 100% | 107% | ▼ | 99% | 99% | 105% | 99% | 101% |
| 20241022 | 173 | 174 | 172 | 172 | 28,200 | -1 | 99% | 99% | 81% | ▼▼ | 100% | 101% | 105% | 98% | 101% |
| 20241023 | 172 | 174 | 171 | 172 | 31,800 | 0 | 100% | 100% | 113% | -- | 100% | 102% | 106% | 98% | 101% |
| 20241024 | 171 | 173 | 171 | 171 | 19,700 | -1 | 99% | 100% | 62% | ▼ | 100% | 102% | 105% | 98% | 100% |
| 20241025 | 172 | 172 | 168 | 172 | 76,600 | 1 | 101% | 100% | 389% | ▲ | 101% | 103% | 106% | 98% | 101% |
| 20241028 | 170 | 173 | 170 | 172 | 32,200 | 0 | 100% | 101% | 42% | -- | 101% | 103% | 97% | 99% | 101% |
| 20241029 | 172 | 173 | 171 | 173 | 29,200 | 1 | 101% | 101% | 91% | ▲ | 100% | 102% | 94% | 99% | 101% |
| 20241030 | 174 | 177 | 173 | 174 | 79,700 | 1 | 101% | 100% | 273% | ▲▲ | 99% | 100% | 92% | 100% | 102% |
| 20241031 | 176 | 176 | 173 | 175 | 93,100 | 1 | 101% | 99% | 117% | ▲▲▲ | 99% | 100% | 93% | 100% | 102% |
| 20241101 | 176 | 176 | 175 | 175 | 35,300 | 0 | 100% | 99% | 38% | -- | 101% | 103% | 93% | 100% | 102% |
| 20241105 | 175 | 177 | 175 | 177 | 57,500 | 2 | 101% | 101% | 163% | ▲ | 99% | 102% | 92% | 100% | 104% |
| 20241106 | 177 | 178 | 176 | 176 | 93,400 | -1 | 99% | 99% | 162% | ▼ | 100% | 103% | 93% | 99% | 103% |
| 20241107 | 176 | 177 | 175 | 176 | 46,400 | 0 | 100% | 100% | 50% | -- | 99% | 94% | 92% | 99% | 103% |
| 20241108 | 177 | 178 | 175 | 176 | 90,900 | 0 | 100% | 99% | 196% | -- | 103% | 93% | 93% | 99% | 103% |
| 20241111 | 176 | 182 | 176 | 181 | 214,700 | 5 | 103% | 103% | 236% | ▲ | 100% | 90% | 90% | 100% | 106% |
| 20241112 | 181 | 184 | 180 | 181 | 364,300 | 0 | 100% | 100% | 170% | -- | 99% | 96% | 97% | 100% | 106% |
| 20241113 | 168 | 171 | 159 | 167 | 1,063,200 | -14 | 92% | 99% | 292% | ▼ | 98% | 96% | 97% | 92% | 100% |
| 20241114 | 168 | 168 | 161 | 164 | 170,900 | -3 | 98% | 98% | 16% | ▼▼ | 99% | 98% | 100% | 91% | 100% |
| 20241115 | 163 | 163 | 161 | 162 | 106,700 | -2 | 99% | 99% | 62% | ▼▼▼ | 99% | 99% | 99% | 90% | 100% |
| 20241118 | 162 | 163 | 160 | 160 | 62,600 | -2 | 99% | 99% | 59% | ▼▼▼▼ | 101% | 101% | 100% | 88% | 100% |
| 20241119 | 160 | 163 | 160 | 162 | 65,300 | 2 | 101% | 101% | 104% | ▲ | 99% | 99% | 98% | 90% | 101% |
| 20241120 | 162 | 162 | 160 | 160 | 113,400 | -2 | 99% | 99% | 174% | ▼ | 100% | 99% | 99% | 88% | 100% |
| 20241121 | 160 | 162 | 160 | 160 | 50,000 | 0 | 100% | 100% | 44% | -- | 98% | 96% | 96% | 88% | 100% |
| 20241122 | 164 | 164 | 161 | 161 | 79,500 | 1 | 101% | 98% | 159% | ▲ | 99% | 101% | 97% | 89% | 101% |
| 20241125 | 162 | 163 | 160 | 160 | 34,100 | -1 | 99% | 99% | 43% | ▼ | 99% | 101% | 98% | 88% | 100% |
| 20241126 | 161 | 161 | 159 | 159 | 83,300 | -1 | 99% | 99% | 244% | ▼▼ | 99% | 101% | 99% | 88% | 100% |
| 20241127 | 159 | 160 | 157 | 157 | 89,600 | -2 | 99% | 99% | 108% | ▼▼▼ | 101% | 102% | 99% | 87% | 100% |
| 20241128 | 157 | 159 | 157 | 158 | 81,600 | 1 | 101% | 101% | 91% | ▲ | 103% | 99% | 97% | 87% | 101% |
| 20241129 | 159 | 165 | 157 | 163 | 80,900 | 5 | 103% | 103% | 99% | ▲▲ | 99% | 98% | 94% | 90% | 104% |
| 20241202 | 162 | 163 | 160 | 161 | 74,300 | -2 | 99% | 99% | 92% | ▼ | 99% | 96% | 94% | 89% | 103% |
| 20241203 | 162 | 162 | 158 | 160 | 153,100 | -1 | 99% | 99% | 206% | ▼▼ | 99% | 98% | 94% | 88% | 102% |
| 20241204 | 160 | 160 | 158 | 158 | 50,900 | -2 | 99% | 99% | 33% | ▼▼▼ | 99% | 99% | 94% | 87% | 101% |
| 20241205 | 159 | 159 | 157 | 158 | 56,200 | 0 | 100% | 99% | 110% | -- | 99% | 100% | 94% | 87% | 101% |
| 20241206 | 157 | 158 | 156 | 156 | 63,500 | -2 | 99% | 99% | 113% | ▼ | 100% | 99% | 0% | 86% | 100% |
| 20241209 | 156 | 157 | 153 | 156 | 107,100 | 0 | 100% | 100% | 169% | -- | 99% | 99% | 0% | 86% | 100% |
| 20241210 | 156 | 156 | 154 | 155 | 115,200 | -1 | 99% | 99% | 108% | ▼ | 101% | 98% | 0% | 93% | 100% |
| 20241211 | 156 | 157 | 155 | 157 | 125,800 | 2 | 101% | 101% | 109% | ▲ | 99% | 97% | 0% | 96% | 101% |
| 20241212 | 157 | 157 | 155 | 155 | 57,600 | -2 | 99% | 99% | 46% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241213 | 154 | 156 | 154 | 154 | 232,100 | -1 | 99% | 100% | 403% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241216 | 155 | 156 | 153 | 153 | 174,000 | -1 | 99% | 99% | 75% | ▼▼▼ | 99% | 95% | 0% | 94% | 100% |
| 20241217 | 155 | 155 | 151 | 153 | 146,000 | 0 | 100% | 99% | 84% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 153 | 154 | 151 | 151 | 95,700 | -2 | 99% | 99% | 66% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241219 | 151 | 152 | 150 | 150 | 136,200 | -1 | 99% | 99% | 142% | ▼▼ | 97% | 0% | 0% | 92% | 100% |
| 20241220 | 152 | 152 | 148 | 148 | 174,100 | -2 | 99% | 97% | 128% | ▼▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | ＪＦＬＡＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240902 | 16:00 | ＪＦＬＡＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240813 | 16:00 | ＪＦＬＡＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240701 | 12:00 | ＪＦＬＡＨＤ | （開示事項の経過） 連結子会社の会社分割（新設分割）による子会社設立及び新設会社の株式譲渡に関するお知らせ |
| 20240628 | 10:00 | ＪＦＬＡＨＤ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240628 | 10:00 | ＪＦＬＡＨＤ | 支配株主等に関する事項について |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 通期連結業績予想と実績との差異、特別利益・特別損失の計上及び 剰余金の配当（無配）に関するお知らせ |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 優先株式に係る剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240424 | 16:00 | ＪＦＬＡＨＤ | 当社子会社の異動を伴う株式譲渡に関するお知らせ |
| 20240301 | 16:00 | ＪＦＬＡＨＤ | 当社子会社における孫会社の異動を伴う株式譲渡に関するお知らせ |
| 20240229 | 18:00 | ＪＦＬＡＨＤ | 連結子会社の会社分割（新設分割）による子会社設立及び新設会社の株式譲渡 に関するお知らせ |
| 20240213 | 16:00 | ＪＦＬＡＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | ＪＦＬＡＨＤ | 第三者割当によるＡ種種類株式の発行の払込完了に関するお知らせ |
| 20240131 | 16:00 | ＪＦＬＡＨＤ | 取締役の異動及び指名・報酬諮問委員会の設置に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3069 | 1 | 株式会社ＪＦＬＡホールディングス | 2024-12-21 17:26:36 |
| 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 |