| 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 | 647 | 650 | 646 | 649 | 4,200 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 104% | 99% | 100% |
| 20240925 | 647 | 650 | 646 | 647 | 3,400 | -2 | 100% | 100% | 81% | ▼ | 100% | 101% | 104% | 99% | 100% |
| 20240926 | 648 | 650 | 647 | 647 | 5,800 | 0 | 100% | 100% | 171% | -- | 100% | 101% | 104% | 99% | 100% |
| 20240927 | 648 | 653 | 648 | 649 | 4,700 | 2 | 100% | 100% | 81% | ▲ | 101% | 101% | 104% | 99% | 100% |
| 20240930 | 645 | 653 | 645 | 652 | 4,700 | 3 | 100% | 101% | 100% | ▲▲ | 100% | 101% | 102% | 100% | 101% |
| 20241001 | 652 | 653 | 651 | 653 | 2,200 | 1 | 100% | 100% | 47% | ▲▲▲ | 100% | 103% | 103% | 100% | 101% |
| 20241002 | 650 | 654 | 650 | 653 | 2,200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 100% | 101% |
| 20241003 | 654 | 655 | 654 | 654 | 1,700 | 1 | 100% | 100% | 77% | ▲ | 100% | 102% | 102% | 100% | 101% |
| 20241004 | 655 | 657 | 654 | 654 | 2,800 | 0 | 100% | 100% | 165% | -- | 100% | 102% | 102% | 100% | 101% |
| 20241007 | 658 | 661 | 656 | 660 | 5,100 | 6 | 101% | 100% | 182% | ▲ | 101% | 102% | 101% | 100% | 102% |
| 20241008 | 661 | 669 | 661 | 667 | 8,800 | 7 | 101% | 101% | 173% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241009 | 667 | 668 | 666 | 668 | 4,400 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241010 | 667 | 669 | 667 | 669 | 5,100 | 1 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241011 | 667 | 667 | 667 | 667 | 2,000 | -2 | 100% | 100% | 39% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241015 | 669 | 672 | 669 | 671 | 10,800 | 4 | 101% | 100% | 540% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20241016 | 671 | 671 | 660 | 663 | 23,400 | -8 | 99% | 99% | 217% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241017 | 666 | 667 | 663 | 667 | 2,400 | 4 | 101% | 100% | 10% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20241018 | 666 | 667 | 665 | 667 | 2,600 | 0 | 100% | 100% | 108% | -- | 99% | 99% | 101% | 99% | 103% |
| 20241021 | 670 | 671 | 660 | 663 | 7,300 | -4 | 99% | 99% | 281% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241022 | 663 | 663 | 661 | 662 | 1,900 | -1 | 100% | 100% | 26% | ▼▼ | 99% | 99% | 102% | 99% | 102% |
| 20241023 | 666 | 666 | 659 | 662 | 9,400 | 0 | 100% | 99% | 495% | -- | 100% | 100% | 103% | 99% | 102% |
| 20241024 | 662 | 662 | 658 | 660 | 3,000 | -2 | 100% | 100% | 32% | ▼ | 99% | 101% | 103% | 98% | 102% |
| 20241025 | 662 | 662 | 655 | 655 | 5,500 | -5 | 99% | 99% | 183% | ▼▼ | 100% | 102% | 103% | 98% | 101% |
| 20241028 | 659 | 662 | 657 | 658 | 3,600 | 3 | 100% | 100% | 65% | ▲ | 101% | 102% | 104% | 98% | 101% |
| 20241029 | 656 | 661 | 656 | 661 | 5,400 | 3 | 100% | 101% | 150% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241030 | 663 | 665 | 659 | 662 | 3,400 | 1 | 100% | 100% | 63% | ▲▲▲ | 101% | 100% | 102% | 99% | 101% |
| 20241031 | 664 | 670 | 660 | 668 | 5,500 | 6 | 101% | 101% | 162% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241101 | 668 | 670 | 662 | 670 | 6,100 | 2 | 100% | 100% | 111% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 102% |
| 20241105 | 671 | 671 | 665 | 666 | 6,600 | -4 | 99% | 99% | 108% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20241106 | 664 | 670 | 662 | 664 | 4,500 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20241107 | 670 | 670 | 667 | 667 | 5,900 | 3 | 100% | 100% | 131% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241108 | 667 | 668 | 661 | 668 | 6,400 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20241111 | 669 | 669 | 667 | 668 | 3,600 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 103% | 100% | 102% |
| 20241112 | 670 | 675 | 667 | 671 | 12,400 | 3 | 100% | 100% | 344% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20241113 | 676 | 676 | 673 | 674 | 7,500 | 3 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20241114 | 676 | 678 | 672 | 675 | 14,000 | 1 | 100% | 100% | 187% | ▲▲▲ | 99% | 100% | 103% | 100% | 103% |
| 20241115 | 677 | 678 | 672 | 672 | 4,900 | -3 | 100% | 99% | 35% | ▼ | 100% | 100% | 104% | 100% | 103% |
| 20241118 | 676 | 680 | 673 | 677 | 11,100 | 5 | 101% | 100% | 227% | ▲ | 100% | 100% | 104% | 100% | 103% |
| 20241119 | 678 | 679 | 675 | 679 | 6,600 | 2 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20241120 | 679 | 679 | 676 | 679 | 3,900 | 0 | 100% | 100% | 59% | -- | 99% | 100% | 105% | 100% | 104% |
| 20241121 | 679 | 679 | 675 | 675 | 4,600 | -4 | 99% | 99% | 118% | ▼ | 99% | 100% | 105% | 99% | 103% |
| 20241122 | 679 | 679 | 675 | 675 | 2,200 | 0 | 100% | 99% | 48% | -- | 100% | 100% | 105% | 99% | 103% |
| 20241125 | 679 | 680 | 675 | 676 | 7,300 | 1 | 100% | 100% | 332% | ▲ | 100% | 100% | 105% | 100% | 103% |
| 20241126 | 679 | 679 | 678 | 679 | 4,000 | 3 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 105% | 100% | 103% |
| 20241127 | 679 | 680 | 676 | 679 | 9,200 | 0 | 100% | 100% | 230% | -- | 100% | 100% | 105% | 100% | 103% |
| 20241128 | 680 | 680 | 678 | 679 | 6,600 | 0 | 100% | 100% | 72% | -- | 100% | 101% | 105% | 100% | 102% |
| 20241129 | 680 | 680 | 677 | 680 | 3,000 | 1 | 100% | 100% | 45% | ▲ | 100% | 101% | 105% | 100% | 102% |
| 20241202 | 680 | 682 | 678 | 678 | 21,000 | -2 | 100% | 100% | 700% | ▼ | 100% | 102% | 104% | 100% | 102% |
| 20241203 | 681 | 682 | 679 | 682 | 6,100 | 4 | 101% | 100% | 29% | ▲ | 100% | 102% | 104% | 100% | 103% |
| 20241204 | 682 | 685 | 679 | 682 | 8,400 | 0 | 100% | 100% | 138% | -- | 101% | 102% | 103% | 100% | 102% |
| 20241205 | 682 | 688 | 682 | 688 | 7,200 | 6 | 101% | 101% | 86% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20241206 | 688 | 690 | 684 | 688 | 10,700 | 0 | 100% | 100% | 149% | -- | 101% | 102% | 0% | 100% | 103% |
| 20241209 | 688 | 693 | 687 | 693 | 6,000 | 5 | 101% | 101% | 56% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241210 | 695 | 698 | 693 | 698 | 11,500 | 5 | 101% | 100% | 192% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241211 | 700 | 700 | 697 | 699 | 7,300 | 1 | 100% | 100% | 63% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241212 | 700 | 700 | 698 | 700 | 7,000 | 1 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241213 | 700 | 704 | 699 | 703 | 11,500 | 3 | 100% | 100% | 164% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241216 | 704 | 709 | 701 | 708 | 11,300 | 5 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20241217 | 707 | 711 | 707 | 711 | 8,400 | 3 | 100% | 101% | 74% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 712 | 712 | 706 | 711 | 8,100 | 0 | 100% | 100% | 96% | -- | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 706 | 706 | 695 | 705 | 16,300 | -6 | 99% | 100% | 201% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 705 | 705 | 696 | 700 | 8,500 | -5 | 99% | 99% | 52% | ▼▼ | % | % | % | 98% | 104% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 16:00 | ジェーソン | 2025年２月期 第２四半期決算に関する質疑応答集 |
| 20241015 | 16:00 | ジェーソン | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 16:00 | ジェーソン | 2025年２月期 第２四半期決算説明資料 |
| 20240722 | 16:00 | ジェーソン | 2025年２月期 第１四半期決算に関する質疑応答集 |
| 20240711 | 16:00 | ジェーソン | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240529 | 16:00 | ジェーソン | 組織変更および人事異動に関するお知らせ |
| 20240528 | 16:00 | ジェーソン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 16:00 | ジェーソン | 非上場の親会社等の決算に関するお知らせ |
| 20240520 | 16:00 | ジェーソン | 支配株主等に関する事項について |
| 20240422 | 16:00 | ジェーソン | 2024年２月期 決算に関する質疑応答集 |
| 20240412 | 16:00 | ジェーソン | 取締役の人事異動に関するお知らせ |
| 20240412 | 16:00 | ジェーソン | 2024年２月期 決算説明資料 |
| 20240412 | 16:00 | ジェーソン | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240207 | 10:30 | ジェーソン | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240123 | 12:00 | ジェーソン | 2024年２月期 第３四半期決算に関する質疑応答集 |
| 20240111 | 16:00 | ジェーソン | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 16:00 | ジェーソン | 株主優待制度の新設に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3080 | 1 | 株式会社ジェーソン | 2024-12-21 17:26:50 |
| 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 |