| 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 | 1,151 | 1,161 | 1,145 | 1,149 | 67,100 | 4 | 100% | 100% | 143% | ▲▲▲▲▲▲ | 99% | 102% | 101% | 93% | 107% |
| 20240925 | 1,150 | 1,156 | 1,130 | 1,136 | 66,400 | -13 | 99% | 99% | 99% | ▼ | 102% | 102% | 102% | 92% | 106% |
| 20240926 | 1,146 | 1,168 | 1,146 | 1,168 | 50,700 | 32 | 103% | 102% | 76% | ▲ | 100% | 100% | 100% | 96% | 109% |
| 20240927 | 1,163 | 1,170 | 1,155 | 1,167 | 30,300 | -1 | 100% | 100% | 60% | ▼ | 100% | 100% | 100% | 96% | 109% |
| 20240930 | 1,156 | 1,165 | 1,151 | 1,160 | 45,900 | -7 | 99% | 100% | 151% | ▼▼ | 100% | 99% | 99% | 96% | 108% |
| 20241001 | 1,170 | 1,174 | 1,163 | 1,170 | 27,200 | 10 | 101% | 100% | 59% | ▲ | 99% | 99% | 99% | 97% | 109% |
| 20241002 | 1,169 | 1,175 | 1,161 | 1,161 | 25,600 | -9 | 99% | 99% | 94% | ▼ | 99% | 99% | 99% | 97% | 109% |
| 20241003 | 1,170 | 1,171 | 1,160 | 1,160 | 15,100 | -1 | 100% | 99% | 59% | ▼▼ | 100% | 99% | 99% | 99% | 108% |
| 20241004 | 1,162 | 1,166 | 1,154 | 1,159 | 31,600 | -1 | 100% | 100% | 209% | ▼▼▼ | 99% | 99% | 98% | 99% | 108% |
| 20241007 | 1,173 | 1,173 | 1,151 | 1,157 | 32,600 | -2 | 100% | 99% | 103% | ▼▼▼▼ | 100% | 101% | 99% | 99% | 108% |
| 20241008 | 1,154 | 1,161 | 1,153 | 1,154 | 22,300 | -3 | 100% | 100% | 68% | ▼▼▼▼▼ | 100% | 100% | 100% | 99% | 108% |
| 20241009 | 1,157 | 1,160 | 1,153 | 1,154 | 15,500 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 99% | 108% |
| 20241010 | 1,156 | 1,163 | 1,153 | 1,155 | 14,800 | 1 | 100% | 100% | 95% | ▲ | 100% | 100% | 99% | 99% | 108% |
| 20241011 | 1,160 | 1,166 | 1,160 | 1,165 | 14,900 | 10 | 101% | 100% | 101% | ▲▲ | 99% | 99% | 99% | 100% | 109% |
| 20241015 | 1,166 | 1,170 | 1,155 | 1,158 | 21,500 | -7 | 99% | 99% | 144% | ▼ | 100% | 100% | 102% | 99% | 108% |
| 20241016 | 1,154 | 1,163 | 1,154 | 1,156 | 14,800 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 99% | 102% | 99% | 106% |
| 20241017 | 1,156 | 1,163 | 1,155 | 1,156 | 16,100 | 0 | 100% | 100% | 109% | -- | 100% | 99% | 102% | 99% | 103% |
| 20241018 | 1,156 | 1,160 | 1,153 | 1,153 | 14,100 | -3 | 100% | 100% | 88% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241021 | 1,160 | 1,160 | 1,149 | 1,155 | 22,900 | 2 | 100% | 100% | 162% | ▲ | 99% | 98% | 102% | 99% | 102% |
| 20241022 | 1,158 | 1,158 | 1,141 | 1,141 | 27,500 | -14 | 99% | 99% | 120% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241023 | 1,141 | 1,155 | 1,141 | 1,144 | 23,400 | 3 | 100% | 100% | 85% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20241024 | 1,148 | 1,149 | 1,138 | 1,144 | 35,100 | 0 | 100% | 100% | 150% | -- | 98% | 99% | 103% | 98% | 100% |
| 20241025 | 1,148 | 1,148 | 1,124 | 1,126 | 45,600 | -18 | 98% | 98% | 130% | ▼ | 101% | 101% | 105% | 96% | 100% |
| 20241028 | 1,126 | 1,142 | 1,126 | 1,136 | 21,800 | 10 | 101% | 101% | 48% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20241029 | 1,134 | 1,142 | 1,134 | 1,138 | 12,000 | 2 | 100% | 100% | 55% | ▲▲ | 99% | 100% | 104% | 97% | 101% |
| 20241030 | 1,138 | 1,141 | 1,129 | 1,132 | 49,600 | -6 | 99% | 99% | 413% | ▼ | 101% | 102% | 105% | 97% | 101% |
| 20241031 | 1,132 | 1,143 | 1,132 | 1,140 | 26,200 | 8 | 101% | 101% | 53% | ▲ | 99% | 101% | 104% | 98% | 101% |
| 20241101 | 1,139 | 1,139 | 1,132 | 1,133 | 13,600 | -7 | 99% | 99% | 52% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20241105 | 1,140 | 1,142 | 1,133 | 1,136 | 14,400 | 3 | 100% | 100% | 106% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241106 | 1,136 | 1,147 | 1,136 | 1,138 | 23,400 | 2 | 100% | 100% | 163% | ▲▲ | 100% | 103% | 103% | 98% | 101% |
| 20241107 | 1,150 | 1,152 | 1,135 | 1,152 | 39,000 | 14 | 101% | 100% | 167% | ▲▲▲ | 99% | 102% | 102% | 99% | 102% |
| 20241108 | 1,155 | 1,160 | 1,145 | 1,148 | 28,500 | -4 | 100% | 99% | 73% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20241111 | 1,149 | 1,154 | 1,144 | 1,150 | 19,400 | 2 | 100% | 100% | 68% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20241112 | 1,155 | 1,168 | 1,151 | 1,153 | 30,300 | 3 | 100% | 100% | 156% | ▲▲ | 102% | 103% | 102% | 100% | 102% |
| 20241113 | 1,153 | 1,187 | 1,152 | 1,180 | 57,800 | 27 | 102% | 102% | 191% | ▲▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241114 | 1,180 | 1,181 | 1,168 | 1,169 | 39,200 | -11 | 99% | 99% | 68% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241115 | 1,173 | 1,177 | 1,170 | 1,175 | 20,100 | 6 | 101% | 100% | 51% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241118 | 1,175 | 1,182 | 1,170 | 1,174 | 71,200 | -1 | 100% | 100% | 354% | ▼ | 101% | 100% | 98% | 99% | 104% |
| 20241119 | 1,174 | 1,187 | 1,174 | 1,184 | 18,500 | 10 | 101% | 101% | 26% | ▲ | 98% | 99% | 97% | 100% | 105% |
| 20241120 | 1,189 | 1,190 | 1,170 | 1,170 | 31,900 | -14 | 99% | 98% | 172% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20241121 | 1,175 | 1,180 | 1,170 | 1,171 | 13,600 | 1 | 100% | 100% | 43% | ▲ | 101% | 100% | 98% | 99% | 104% |
| 20241122 | 1,171 | 1,181 | 1,171 | 1,179 | 21,400 | 8 | 101% | 101% | 157% | ▲▲ | 99% | 99% | 97% | 100% | 105% |
| 20241125 | 1,185 | 1,189 | 1,167 | 1,168 | 52,500 | -11 | 99% | 99% | 245% | ▼ | 101% | 100% | 98% | 99% | 103% |
| 20241126 | 1,169 | 1,179 | 1,168 | 1,179 | 26,300 | 11 | 101% | 101% | 50% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241127 | 1,171 | 1,172 | 1,164 | 1,169 | 21,200 | -10 | 99% | 100% | 81% | ▼ | 101% | 99% | 98% | 99% | 103% |
| 20241128 | 1,163 | 1,174 | 1,163 | 1,172 | 18,600 | 3 | 100% | 101% | 88% | ▲ | 100% | 98% | 98% | 99% | 103% |
| 20241129 | 1,166 | 1,175 | 1,165 | 1,169 | 29,600 | -3 | 100% | 100% | 159% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20241202 | 1,160 | 1,161 | 1,154 | 1,159 | 33,100 | -10 | 99% | 100% | 112% | ▼▼ | 99% | 99% | 97% | 98% | 102% |
| 20241203 | 1,164 | 1,164 | 1,153 | 1,153 | 36,500 | -6 | 99% | 99% | 110% | ▼▼▼ | 99% | 100% | 98% | 97% | 101% |
| 20241204 | 1,153 | 1,161 | 1,144 | 1,147 | 53,000 | -6 | 99% | 99% | 145% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 100% |
| 20241205 | 1,147 | 1,147 | 1,141 | 1,141 | 29,400 | -6 | 99% | 99% | 55% | ▼▼▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241206 | 1,145 | 1,145 | 1,137 | 1,139 | 20,200 | -2 | 100% | 99% | 69% | ▼▼▼▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241209 | 1,141 | 1,152 | 1,140 | 1,148 | 44,300 | 9 | 101% | 101% | 219% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 1,148 | 1,151 | 1,143 | 1,143 | 32,900 | -5 | 100% | 100% | 74% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241211 | 1,144 | 1,147 | 1,138 | 1,142 | 34,900 | -1 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 1,142 | 1,150 | 1,142 | 1,143 | 25,300 | 1 | 100% | 100% | 72% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 1,138 | 1,146 | 1,136 | 1,143 | 42,000 | 0 | 100% | 100% | 166% | -- | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 1,143 | 1,146 | 1,132 | 1,133 | 52,900 | -10 | 99% | 99% | 126% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 1,133 | 1,137 | 1,128 | 1,128 | 55,300 | -5 | 100% | 100% | 105% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,129 | 1,138 | 1,123 | 1,126 | 77,500 | -2 | 100% | 100% | 140% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,124 | 1,130 | 1,123 | 1,126 | 28,800 | 0 | 100% | 100% | 37% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,130 | 1,137 | 1,125 | 1,130 | 32,200 | 4 | 100% | 100% | 112% | ▲ | % | % | % | 96% | 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 | 6,900 | 101,800 | 0 | 76,100 | 6,900 | 25,700 |
| 2024-12-06 | 6,300 | 98,500 | 0 | 73,700 | 6,300 | 24,800 |
| 2024-11-29 | 6,700 | 90,200 | 0 | 72,300 | 6,700 | 17,900 |
| 2024-11-22 | 8,100 | 102,000 | 0 | 71,100 | 8,100 | 30,900 |
| 2024-11-15 | 9,500 | 92,400 | 0 | 67,200 | 9,500 | 25,200 |
| 2024-11-08 | 8,700 | 81,600 | 0 | 54,000 | 8,700 | 27,600 |
| 2024-11-01 | 9,500 | 76,100 | 0 | 54,100 | 9,500 | 22,000 |
| 2024-10-25 | 8,600 | 77,000 | 0 | 53,200 | 8,600 | 23,800 |
| 2024-10-18 | 8,400 | 78,000 | 0 | 53,700 | 8,400 | 24,300 |
| 2024-10-11 | 8,500 | 79,800 | 0 | 56,400 | 8,500 | 23,400 |
| 2024-10-04 | 7,800 | 80,100 | 0 | 56,000 | 7,800 | 24,100 |
| 2024-09-27 | 8,100 | 83,000 | 0 | 57,200 | 8,100 | 25,800 |
| 2024-09-20 | 7,600 | 90,100 | 0 | 58,200 | 7,600 | 31,900 |
| 2024-09-13 | 8,600 | 98,100 | 0 | 61,300 | 8,600 | 36,800 |
| 2024-09-06 | 7,300 | 76,400 | 0 | 55,100 | 7,300 | 21,300 |
| 2024-08-30 | 8,400 | 76,100 | 300 | 56,200 | 8,100 | 19,900 |
| 2024-08-23 | 9,200 | 72,800 | 200 | 51,900 | 9,000 | 20,900 |
| 2024-08-16 | 8,200 | 72,200 | 100 | 51,500 | 8,100 | 20,700 |
| 2024-08-09 | 8,600 | 72,700 | 0 | 51,600 | 8,600 | 21,100 |
| 2024-08-02 | 8,500 | 81,300 | 0 | 54,700 | 8,500 | 26,600 |
| 2024-07-26 | 9,800 | 79,500 | 0 | 53,400 | 9,800 | 26,100 |
| 2024-07-19 | 10,400 | 88,000 | 0 | 60,400 | 10,400 | 27,600 |
| 2024-07-12 | 12,400 | 89,700 | 2,500 | 59,600 | 9,900 | 30,100 |
| 2024-07-05 | 12,200 | 93,200 | 0 | 60,700 | 12,200 | 32,500 |
| 2024-06-28 | 20,900 | 95,000 | 0 | 56,900 | 20,900 | 38,100 |
| 2024-06-21 | 13,900 | 115,400 | 500 | 59,200 | 13,400 | 56,200 |
| 2024-06-14 | 9,100 | 117,700 | 500 | 63,200 | 8,600 | 54,500 |
| 2024-06-07 | 9,100 | 120,500 | 0 | 62,800 | 9,100 | 57,700 |
| 2024-05-31 | 7,600 | 122,000 | 0 | 64,800 | 7,600 | 57,200 |
| 2024-05-24 | 6,100 | 120,600 | 0 | 69,400 | 6,100 | 51,200 |
| 2024-05-17 | 4,400 | 116,200 | 0 | 66,700 | 4,400 | 49,500 |
| 2024-05-10 | 6,300 | 95,600 | 0 | 57,700 | 6,300 | 37,900 |
| 2024-05-02 | 6,700 | 147,000 | 100 | 109,900 | 6,600 | 37,100 |
| 2024-04-26 | 6,800 | 153,000 | 100 | 113,000 | 6,700 | 40,000 |
| 2024-04-19 | 8,300 | 161,100 | 0 | 114,700 | 8,300 | 46,400 |
| 2024-04-12 | 9,600 | 158,900 | 200 | 114,100 | 9,400 | 44,800 |
| 2024-04-05 | 9,400 | 154,400 | 0 | 111,900 | 9,400 | 42,500 |
| 2024-03-29 | 5,800 | 171,000 | 0 | 111,200 | 5,800 | 59,800 |
| 2024-03-22 | 4,900 | 164,500 | 200 | 113,900 | 4,700 | 50,600 |
| 2024-03-15 | 5,800 | 137,000 | 200 | 104,600 | 5,600 | 32,400 |
| 2024-03-08 | 6,600 | 128,200 | 200 | 103,000 | 6,400 | 25,200 |
| 2024-03-01 | 6,600 | 124,400 | 0 | 102,200 | 6,600 | 22,200 |
| 2024-02-22 | 10,400 | 115,300 | 0 | 101,900 | 10,400 | 13,400 |
| 2024-02-16 | 7,800 | 129,400 | 0 | 107,300 | 7,800 | 22,100 |
| 2024-02-09 | 8,700 | 98,900 | 0 | 74,900 | 8,700 | 24,000 |
| 2024-02-02 | 10,100 | 95,000 | 200 | 78,300 | 9,900 | 16,700 |
| 2024-01-26 | 12,000 | 95,800 | 200 | 81,300 | 11,800 | 14,500 |
| 2024-01-19 | 6,100 | 115,100 | 100 | 86,500 | 6,000 | 28,600 |
| 2024-01-12 | 6,900 | 111,500 | 100 | 84,800 | 6,800 | 26,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 4,790 | 0.02% | ▼ | -101,700 | 1,200 | 1,218 | 1,196 | 1,218 | 81,600 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 106,490 | 0.55% | ▲ | 1,185 | 1,193 | 1,182 | 1,188 | 16,700 |
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 |
|---|---|---|---|---|---|
| S100UROT | 350 | 2024-11-19 15:32 | 株式会社JPMC | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100UF93 | 350 | 2024-09-30 15:28 | 株式会社ＪＰＭＣ | 光通信株式会社 | 変更報告書 |
| S100UEIC | 350 | 2024-09-27 15:04 | 株式会社JPMC | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TYU9 | 350 | 2024-07-05 15:09 | 株式会社ＪＰＭＣ | 光通信株式会社 | 変更報告書 |
| S100TNXI | 350 | 2024-06-25 15:27 | 株式会社JPMC | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TGS5 | 350 | 2024-05-24 15:24 | 株式会社ＪＰＭＣ | 光通信株式会社 | 大量保有報告書 |
| S100TCV2 | 350 | 2024-05-10 15:00 | 株式会社JPMC | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100T7NQ | 350 | 2024-04-09 15:00 | 株式会社JPMC | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100SOVB | 360 | 2024-01-30 09:21 | 株式会社ＪＰＭＣ | 株式会社ムトウエンタープライズ２ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SOUY | 360 | 2024-01-30 09:19 | 株式会社ＪＰＭＣ | 株式会社ムトウエンタープライズ２ | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3276 | 1 | JPMC | マンション経営のサブリース・一括借り上げ | 2024-12-21 18:20:29 |
| 3276 | 2 | IR情報 | JPMC | 2024-06-18 06:16:12 |
| 3276 | 2 | IRニュース | 日本管理センター【JPMC】 | 2024-06-14 10:53:06 |
| 3276 | 3 | 年末年始休業のご案内 - JPMC | 2024-12-02 18:32:15 |
| 3276 | 3 | 夏季休業のご案内 - JPMC | 2024-07-22 19:30:46 |
| 3276 | 3 | お知らせ - JPMC | 2024-06-15 07:13:29 |
| 3276 | 3 | 夏季休業のご案内 - JPMC | 2024-06-15 07:13:28 |
| 3276 | 3 | 年末年始休業のご案内 - JPMC | 2024-06-15 07:13:26 |
| 3276 | 3 | 大雪警報による、営業時間変更のお知らせ - JPMC | 2024-06-15 07:13:25 |
| 3276 | 3 | 夏期休業のご案内 - JPMC | 2024-06-14 18:07:01 |