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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250307 | 652 | 654 | 646 | 653 | 6,200 | 3 | 100% | 100% | 19% | ▲ | 99% | 100% | 102% | 89% | 100% |
20250310 | 655 | 655 | 648 | 651 | 7,800 | -2 | 100% | 99% | 126% | ▼ | 99% | 102% | 102% | 89% | 100% |
20250311 | 652 | 655 | 646 | 647 | 11,600 | -4 | 99% | 99% | 149% | ▼▼ | 101% | 104% | 103% | 89% | 100% |
20250312 | 650 | 657 | 650 | 656 | 9,400 | 9 | 101% | 101% | 81% | ▲ | 100% | 103% | 102% | 90% | 101% |
20250313 | 657 | 664 | 654 | 654 | 15,200 | -2 | 100% | 100% | 162% | ▼ | 101% | 103% | 104% | 90% | 101% |
20250314 | 653 | 658 | 653 | 657 | 2,500 | 3 | 100% | 101% | 16% | ▲ | 101% | 101% | 103% | 90% | 102% |
20250317 | 660 | 665 | 658 | 665 | 8,200 | 8 | 101% | 101% | 328% | ▲▲ | 101% | 100% | 102% | 91% | 103% |
20250318 | 666 | 674 | 662 | 674 | 15,700 | 9 | 101% | 101% | 191% | ▲▲▲ | 99% | 99% | 101% | 92% | 104% |
20250319 | 674 | 675 | 668 | 670 | 9,500 | -4 | 99% | 99% | 61% | ▼ | 100% | 99% | 101% | 92% | 104% |
20250321 | 670 | 670 | 666 | 669 | 6,100 | -1 | 100% | 100% | 64% | ▼▼ | 99% | 99% | 101% | 92% | 103% |
20250324 | 673 | 676 | 666 | 666 | 8,700 | -3 | 100% | 99% | 143% | ▼▼▼ | 100% | 100% | 102% | 91% | 103% |
20250325 | 667 | 668 | 665 | 665 | 6,500 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 100% | 102% | 91% | 103% |
20250326 | 666 | 675 | 665 | 666 | 3,800 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 103% | 91% | 103% |
20250327 | 665 | 669 | 665 | 665 | 8,400 | -1 | 100% | 100% | 221% | ▼ | 100% | 100% | 102% | 99% | 103% |
20250328 | 668 | 674 | 665 | 667 | 10,400 | 2 | 100% | 100% | 124% | ▲ | 100% | 99% | 102% | 99% | 103% |
20250331 | 667 | 671 | 665 | 665 | 3,900 | -2 | 100% | 100% | 38% | ▼ | 100% | 97% | 102% | 99% | 103% |
20250401 | 666 | 669 | 666 | 668 | 2,800 | 3 | 100% | 100% | 72% | ▲ | 99% | 97% | 102% | 99% | 103% |
20250402 | 669 | 669 | 663 | 665 | 7,800 | -3 | 100% | 99% | 279% | ▼ | 100% | 98% | 103% | 99% | 103% |
20250403 | 664 | 669 | 661 | 663 | 5,400 | -2 | 100% | 100% | 69% | ▼▼ | 99% | 100% | 104% | 98% | 102% |
20250404 | 657 | 660 | 648 | 648 | 29,100 | -15 | 98% | 99% | 539% | ▼▼▼ | 101% | 106% | 107% | 96% | 100% |
20250408 | 639 | 658 | 639 | 646 | 10,900 | -2 | 100% | 101% | 37% | ▼▼▼▼ | 100% | 106% | 107% | 96% | 100% |
20250409 | 642 | 644 | 637 | 643 | 5,200 | -3 | 100% | 100% | 48% | ▼▼▼▼▼ | 98% | 101% | 103% | 95% | 100% |
20250410 | 663 | 663 | 651 | 653 | 8,000 | 10 | 102% | 98% | 154% | ▲ | 100% | 103% | 105% | 97% | 102% |
20250411 | 655 | 658 | 650 | 658 | 4,700 | 5 | 101% | 100% | 59% | ▲▲ | 102% | 102% | 103% | 98% | 102% |
20250414 | 664 | 682 | 660 | 679 | 21,800 | 21 | 103% | 102% | 464% | ▲▲▲ | 100% | 101% | 103% | 100% | 106% |
20250415 | 670 | 677 | 668 | 668 | 10,600 | -11 | 98% | 100% | 49% | ▼ | 99% | 101% | 103% | 98% | 104% |
20250416 | 670 | 674 | 666 | 666 | 3,600 | -2 | 100% | 99% | 34% | ▼▼ | 100% | 101% | 102% | 98% | 104% |
20250417 | 672 | 676 | 668 | 672 | 4,100 | 6 | 101% | 100% | 114% | ▲ | 101% | 101% | 102% | 99% | 105% |
20250418 | 672 | 679 | 672 | 678 | 4,800 | 6 | 101% | 101% | 117% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
20250421 | 678 | 680 | 675 | 680 | 7,200 | 2 | 100% | 100% | 150% | ▲▲▲ | 100% | 100% | 101% | 100% | 106% |
20250422 | 680 | 681 | 674 | 680 | 4,000 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 101% | 100% | 106% |
20250423 | 680 | 683 | 675 | 678 | 10,900 | -2 | 100% | 100% | 273% | ▼ | 100% | 100% | 101% | 100% | 105% |
20250424 | 681 | 683 | 679 | 682 | 4,100 | 4 | 101% | 100% | 38% | ▲ | 99% | 100% | 101% | 100% | 106% |
20250425 | 682 | 682 | 677 | 678 | 4,000 | -4 | 99% | 99% | 98% | ▼ | 100% | 100% | 102% | 99% | 105% |
20250428 | 682 | 682 | 677 | 682 | 5,100 | 4 | 101% | 100% | 128% | ▲ | 100% | 101% | 103% | 100% | 106% |
20250430 | 676 | 684 | 675 | 678 | 3,000 | -4 | 99% | 100% | 59% | ▼ | 100% | 101% | 103% | 99% | 105% |
20250501 | 679 | 685 | 678 | 678 | 5,100 | 0 | 100% | 100% | 170% | -- | 100% | 101% | 102% | 99% | 105% |
20250502 | 680 | 686 | 678 | 681 | 16,900 | 3 | 100% | 100% | 331% | ▲ | 100% | 101% | 102% | 100% | 106% |
20250507 | 680 | 685 | 680 | 682 | 6,900 | 1 | 100% | 100% | 41% | ▲▲ | 101% | 101% | 103% | 100% | 106% |
20250508 | 680 | 685 | 680 | 684 | 6,600 | 2 | 100% | 101% | 96% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
20250509 | 684 | 685 | 682 | 685 | 2,400 | 1 | 100% | 100% | 36% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 107% |
20250512 | 685 | 686 | 683 | 686 | 7,000 | 1 | 100% | 100% | 292% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
20250513 | 687 | 687 | 686 | 686 | 4,900 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 102% | 100% | 104% |
20250514 | 685 | 687 | 685 | 687 | 3,100 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 101% | 100% | 103% |
20250515 | 687 | 687 | 685 | 686 | 1,700 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 101% | 100% | 103% |
20250516 | 687 | 687 | 685 | 686 | 2,500 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 102% | 100% | 103% |
20250519 | 686 | 687 | 685 | 686 | 4,300 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 101% | 100% | 102% |
20250520 | 687 | 688 | 685 | 686 | 4,500 | 0 | 100% | 100% | 105% | -- | 100% | 102% | 102% | 100% | 101% |
20250521 | 685 | 688 | 685 | 687 | 4,700 | 1 | 100% | 100% | 104% | ▲ | 100% | 102% | 0% | 100% | 101% |
20250522 | 684 | 688 | 684 | 686 | 1,800 | -1 | 100% | 100% | 38% | ▼ | 100% | 101% | 0% | 100% | 101% |
20250523 | 686 | 688 | 685 | 687 | 3,300 | 1 | 100% | 100% | 183% | ▲ | 100% | 101% | 0% | 100% | 101% |
20250526 | 689 | 689 | 687 | 689 | 4,000 | 2 | 100% | 100% | 121% | ▲▲ | 101% | 101% | 0% | 100% | 102% |
20250527 | 690 | 697 | 687 | 696 | 10,400 | 7 | 101% | 101% | 260% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
20250528 | 696 | 697 | 694 | 695 | 4,200 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 0% | 100% | 103% |
20250529 | 693 | 696 | 689 | 692 | 3,700 | -3 | 100% | 100% | 88% | ▼▼ | 101% | 101% | 0% | 99% | 102% |
20250530 | 692 | 697 | 687 | 696 | 17,100 | 4 | 101% | 101% | 462% | ▲ | 100% | 0% | 0% | 100% | 103% |
20250602 | 690 | 696 | 690 | 693 | 1,900 | -3 | 100% | 100% | 11% | ▼ | 100% | 0% | 0% | 100% | 102% |
20250603 | 692 | 697 | 691 | 695 | 5,400 | 2 | 100% | 100% | 284% | ▲ | 100% | 0% | 0% | 100% | 102% |
20250604 | 695 | 697 | 693 | 697 | 2,000 | 2 | 100% | 100% | 37% | ▲▲ | % | % | % | 100% | 102% |
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 | 0 | 20,400 | 0 | 7,700 | 0 | 12,700 |
2025-05-23 | 0 | 17,300 | 0 | 9,300 | 0 | 8,000 |
2025-05-16 | 0 | 17,500 | 0 | 9,200 | 0 | 8,300 |
2025-05-09 | 0 | 18,900 | 0 | 9,300 | 0 | 9,600 |
2025-05-02 | 0 | 21,200 | 0 | 9,300 | 0 | 11,900 |
2025-04-25 | 0 | 20,800 | 0 | 9,000 | 0 | 11,800 |
2025-04-18 | 0 | 23,700 | 0 | 10,400 | 0 | 13,300 |
2025-04-11 | 0 | 17,000 | 0 | 9,400 | 0 | 7,600 |
2025-04-04 | 0 | 21,500 | 0 | 10,800 | 0 | 10,700 |
2025-03-28 | 0 | 20,700 | 0 | 9,000 | 0 | 11,700 |
2025-03-21 | 0 | 22,200 | 0 | 8,100 | 0 | 14,100 |
2025-03-14 | 0 | 24,600 | 0 | 8,200 | 0 | 16,400 |
2025-03-07 | 0 | 29,300 | 0 | 11,000 | 0 | 18,300 |
2025-02-28 | 0 | 18,900 | 0 | 6,300 | 0 | 12,600 |
2025-02-21 | 100 | 26,900 | 100 | 7,800 | 0 | 19,100 |
2025-02-14 | 0 | 38,900 | 0 | 9,200 | 0 | 29,700 |
2025-02-07 | 0 | 64,800 | 0 | 11,800 | 0 | 53,000 |
2025-01-31 | 0 | 82,900 | 0 | 13,400 | 0 | 69,500 |
2025-01-24 | 24,500 | 34,600 | 24,500 | 6,800 | 0 | 27,800 |
2025-01-17 | 0 | 32,600 | 0 | 6,500 | 0 | 26,100 |
2025-01-10 | 0 | 28,300 | 0 | 4,300 | 0 | 24,000 |
2024-12-27 | 0 | 29,500 | 0 | 7,200 | 0 | 22,300 |
2024-12-20 | 0 | 31,900 | 0 | 7,200 | 0 | 24,700 |
2024-12-13 | 0 | 34,500 | 0 | 9,000 | 0 | 25,500 |
2024-12-06 | 0 | 33,700 | 0 | 9,200 | 0 | 24,500 |
2024-11-29 | 0 | 29,600 | 0 | 10,000 | 0 | 19,600 |
2024-11-22 | 0 | 28,600 | 0 | 10,100 | 0 | 18,500 |
2024-11-15 | 0 | 22,300 | 0 | 10,200 | 0 | 12,100 |
2024-11-08 | 0 | 16,100 | 0 | 7,200 | 0 | 8,900 |
2024-11-01 | 0 | 15,800 | 0 | 7,400 | 0 | 8,400 |
2024-10-25 | 0 | 14,800 | 0 | 7,300 | 0 | 7,500 |
2024-10-18 | 0 | 16,100 | 0 | 7,800 | 0 | 8,300 |
2024-10-11 | 0 | 15,300 | 0 | 7,600 | 0 | 7,700 |
2024-10-04 | 0 | 15,300 | 0 | 7,500 | 0 | 7,800 |
2024-09-27 | 0 | 15,100 | 0 | 7,500 | 0 | 7,600 |
2024-09-20 | 0 | 18,300 | 0 | 10,100 | 0 | 8,200 |
2024-09-13 | 0 | 18,400 | 0 | 10,400 | 0 | 8,000 |
2024-09-06 | 0 | 16,600 | 0 | 9,800 | 0 | 6,800 |
2024-08-30 | 0 | 16,900 | 0 | 10,400 | 0 | 6,500 |
2024-08-23 | 0 | 21,500 | 0 | 10,300 | 0 | 11,200 |
2024-08-16 | 0 | 24,700 | 0 | 11,500 | 0 | 13,200 |
2024-08-09 | 0 | 26,700 | 0 | 11,500 | 0 | 15,200 |
2024-08-02 | 0 | 32,100 | 0 | 11,900 | 0 | 20,200 |
2024-07-26 | 0 | 34,700 | 0 | 14,600 | 0 | 20,100 |
2024-07-19 | 0 | 36,700 | 0 | 14,700 | 0 | 22,000 |
2024-07-12 | 0 | 36,500 | 0 | 15,200 | 0 | 21,300 |
2024-07-05 | 0 | 36,500 | 0 | 15,900 | 0 | 20,600 |
2024-06-28 | 0 | 34,100 | 0 | 18,100 | 0 | 16,000 |
2024-06-21 | 0 | 33,800 | 0 | 18,900 | 0 | 14,900 |
2024-06-14 | 0 | 37,700 | 0 | 21,900 | 0 | 15,800 |
2024-06-07 | 0 | 37,900 | 0 | 21,900 | 0 | 16,000 |
2024-05-31 | 0 | 39,100 | 0 | 22,400 | 0 | 16,700 |
2024-05-24 | 0 | 44,200 | 0 | 23,300 | 0 | 20,900 |
2024-05-17 | 0 | 44,500 | 0 | 23,200 | 0 | 21,300 |
2024-05-10 | 0 | 46,200 | 0 | 23,100 | 0 | 23,100 |
2024-05-02 | 0 | 48,100 | 0 | 23,500 | 0 | 24,600 |
2024-04-26 | 0 | 50,900 | 0 | 23,000 | 0 | 27,900 |
2024-04-19 | 0 | 53,700 | 0 | 22,900 | 0 | 30,800 |
2024-04-12 | 0 | 55,100 | 0 | 21,800 | 0 | 33,300 |
2024-04-05 | 0 | 51,800 | 0 | 18,600 | 0 | 33,200 |
2024-03-29 | 0 | 49,600 | 0 | 19,500 | 0 | 30,100 |
2024-03-22 | 0 | 51,400 | 0 | 19,900 | 0 | 31,500 |
2024-03-15 | 0 | 56,300 | 0 | 22,100 | 0 | 34,200 |
2024-03-08 | 0 | 61,400 | 0 | 19,900 | 0 | 41,500 |
2024-03-01 | 0 | 57,900 | 0 | 16,700 | 0 | 41,200 |
2024-02-22 | 0 | 51,800 | 0 | 12,100 | 0 | 39,700 |
2024-02-16 | 0 | 62,300 | 0 | 13,400 | 0 | 48,900 |
2024-02-09 | 0 | 71,800 | 0 | 13,700 | 0 | 58,100 |
2024-02-02 | 0 | 60,800 | 0 | 12,500 | 0 | 48,300 |
2024-01-26 | 0 | 61,200 | 0 | 15,600 | 0 | 45,600 |
2024-01-19 | 700 | 71,000 | 700 | 20,500 | 0 | 50,500 |
2024-01-12 | 0 | 64,600 | 0 | 14,700 | 0 | 49,900 |
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 |
---|---|---|---|
3080 | 1 | 株式会社ジェーソン | 2025-06-05 08:22:01 |
3080 | 2 | 免責事項 | ジェーソン | 2024-06-18 11:27:07 |
3080 | 2 | 電子公告 | ジェーソン | 2024-06-18 11:27:05 |
3080 | 2 | about_jason | ジェーソン | 2024-06-18 11:27:00 |
3080 | 2 | 株主・投資家の皆様へ | ジェーソン | 2024-06-18 11:26:59 |
3080 | 2 | IRニュース 一覧 | ジェーソン | 2024-06-18 11:26:57 |
3080 | 2 | FAQ | ジェーソン | 2024-06-18 11:26:56 |
3080 | 2 | 株主還元 | ジェーソン | 2024-06-18 11:26:54 |
3080 | 2 | 株主総会 | ジェーソン | 2024-06-18 11:26:53 |
3080 | 2 | 株式情報 | ジェーソン | 2024-06-18 11:26:49 |