| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 414 | 414 | 400 | 405 | 7,700 | -12 | 97% | 98% | 428% | ▼ | 100% | 101% | 84% | 95% | 100% |
| 20240726 | 407 | 407 | 404 | 406 | 3,800 | 1 | 100% | 100% | 49% | ▲ | 101% | 99% | 84% | 95% | 100% |
| 20240729 | 407 | 411 | 405 | 411 | 2,400 | 5 | 101% | 101% | 63% | ▲ | 101% | 92% | 83% | 96% | 101% |
| 20240730 | 412 | 422 | 412 | 418 | 9,000 | 7 | 102% | 101% | 375% | ▲ | 99% | 83% | 82% | 98% | 103% |
| 20240731 | 418 | 418 | 409 | 413 | 3,700 | -5 | 99% | 99% | 41% | ▼ | 97% | 84% | 83% | 96% | 102% |
| 20240801 | 413 | 414 | 400 | 402 | 14,800 | -11 | 97% | 97% | 400% | ▼ | 96% | 87% | 86% | 94% | 100% |
| 20240802 | 396 | 396 | 379 | 379 | 46,600 | -23 | 94% | 96% | 315% | ▼ | 84% | 82% | 90% | 89% | 100% |
| 20240805 | 380 | 380 | 321 | 321 | 43,900 | -58 | 85% | 84% | 94% | ▼ | 96% | 88% | 94% | 75% | 100% |
| 20240806 | 361 | 361 | 342 | 348 | 55,000 | 27 | 108% | 96% | 125% | ▲ | 101% | 92% | 99% | 81% | 108% |
| 20240807 | 343 | 356 | 343 | 346 | 26,400 | -2 | 99% | 101% | 48% | ▼ | 105% | 109% | 114% | 81% | 108% |
| 20240808 | 298 | 327 | 295 | 313 | 143,200 | -33 | 90% | 105% | 542% | ▼ | 97% | 105% | 104% | 73% | 100% |
| 20240809 | 321 | 321 | 302 | 311 | 33,200 | -2 | 99% | 97% | 23% | ▼▼ | 101% | 107% | 106% | 73% | 100% |
| 20240813 | 315 | 321 | 310 | 317 | 26,900 | 6 | 102% | 101% | 81% | ▲ | 99% | 105% | 104% | 74% | 102% |
| 20240814 | 319 | 323 | 315 | 315 | 18,600 | -2 | 99% | 99% | 69% | ▼ | 101% | 105% | 103% | 74% | 101% |
| 20240815 | 321 | 330 | 318 | 324 | 10,400 | 9 | 103% | 101% | 56% | ▲ | 102% | 103% | 101% | 76% | 104% |
| 20240816 | 330 | 336 | 327 | 336 | 10,100 | 12 | 104% | 102% | 97% | ▲▲ | 98% | 102% | 100% | 79% | 108% |
| 20240819 | 333 | 335 | 327 | 327 | 8,400 | -9 | 97% | 98% | 83% | ▼ | 100% | 101% | 99% | 77% | 105% |
| 20240820 | 335 | 335 | 331 | 334 | 3,300 | 7 | 102% | 100% | 39% | ▲ | 102% | 102% | 102% | 79% | 107% |
| 20240821 | 330 | 338 | 326 | 338 | 9,700 | 4 | 101% | 102% | 294% | ▲▲ | 100% | 98% | 102% | 81% | 109% |
| 20240822 | 341 | 341 | 330 | 341 | 8,500 | 3 | 101% | 100% | 88% | ▲▲▲ | 101% | 99% | 104% | 82% | 110% |
| 20240823 | 337 | 340 | 337 | 340 | 1,300 | -1 | 100% | 101% | 15% | ▼ | 99% | 98% | 103% | 81% | 109% |
| 20240826 | 340 | 340 | 334 | 335 | 3,100 | -5 | 99% | 99% | 238% | ▼▼ | 99% | 99% | 104% | 80% | 108% |
| 20240827 | 336 | 339 | 334 | 334 | 4,900 | -1 | 100% | 99% | 158% | ▼▼▼ | 99% | 99% | 104% | 80% | 107% |
| 20240828 | 335 | 339 | 332 | 332 | 7,800 | -2 | 99% | 99% | 159% | ▼▼▼▼ | 100% | 100% | 105% | 80% | 107% |
| 20240829 | 332 | 332 | 328 | 332 | 4,800 | 0 | 100% | 100% | 62% | -- | 99% | 97% | 104% | 83% | 107% |
| 20240830 | 337 | 337 | 332 | 332 | 7,500 | 0 | 100% | 99% | 156% | -- | 100% | 98% | 105% | 88% | 107% |
| 20240902 | 333 | 335 | 330 | 332 | 10,400 | 0 | 100% | 100% | 139% | -- | 100% | 97% | 105% | 95% | 107% |
| 20240903 | 332 | 333 | 330 | 332 | 12,700 | 0 | 100% | 100% | 122% | -- | 98% | 96% | 106% | 95% | 107% |
| 20240904 | 328 | 330 | 323 | 323 | 14,300 | -9 | 97% | 98% | 113% | ▼ | 101% | 96% | 108% | 93% | 104% |
| 20240905 | 324 | 327 | 320 | 326 | 7,500 | 3 | 101% | 101% | 52% | ▲ | 99% | 95% | 108% | 96% | 105% |
| 20240906 | 325 | 325 | 321 | 321 | 8,600 | -5 | 98% | 99% | 115% | ▼ | 98% | 100% | 110% | 94% | 103% |
| 20240909 | 319 | 319 | 312 | 314 | 6,800 | -7 | 98% | 98% | 79% | ▼▼ | 99% | 101% | 112% | 92% | 100% |
| 20240910 | 314 | 315 | 312 | 312 | 35,200 | -2 | 99% | 99% | 518% | ▼▼▼ | 99% | 107% | 113% | 91% | 100% |
| 20240911 | 312 | 315 | 304 | 309 | 31,500 | -3 | 99% | 99% | 89% | ▼▼▼▼ | 100% | 114% | 114% | 91% | 100% |
| 20240912 | 307 | 313 | 300 | 306 | 73,600 | -3 | 99% | 100% | 234% | ▼▼▼▼▼ | 104% | 114% | 115% | 90% | 100% |
| 20240913 | 306 | 319 | 306 | 318 | 14,900 | 12 | 104% | 104% | 20% | ▲ | 100% | 108% | 112% | 93% | 104% |
| 20240917 | 314 | 315 | 293 | 315 | 36,300 | -3 | 99% | 100% | 244% | ▼ | 106% | 109% | 111% | 92% | 103% |
| 20240918 | 315 | 345 | 312 | 335 | 39,700 | 20 | 106% | 106% | 109% | ▲ | 104% | 102% | 104% | 98% | 109% |
| 20240919 | 336 | 349 | 335 | 349 | 13,300 | 14 | 104% | 104% | 34% | ▲▲ | 97% | 99% | 99% | 100% | 114% |
| 20240920 | 350 | 350 | 337 | 339 | 28,700 | -10 | 97% | 97% | 216% | ▼ | 98% | 100% | 100% | 97% | 111% |
| 20240924 | 346 | 346 | 336 | 339 | 10,700 | 0 | 100% | 98% | 37% | -- | 101% | 102% | 102% | 97% | 111% |
| 20240925 | 340 | 343 | 336 | 343 | 7,100 | 4 | 101% | 101% | 66% | ▲ | 100% | 101% | 101% | 98% | 112% |
| 20240926 | 344 | 346 | 340 | 343 | 5,100 | 0 | 100% | 100% | 72% | -- | 101% | 102% | 99% | 98% | 112% |
| 20240927 | 341 | 345 | 329 | 345 | 12,600 | 2 | 101% | 101% | 247% | ▲ | 100% | 104% | 99% | 99% | 113% |
| 20240930 | 337 | 343 | 322 | 336 | 17,600 | -9 | 97% | 100% | 140% | ▼ | 101% | 102% | 97% | 96% | 110% |
| 20241001 | 344 | 346 | 335 | 346 | 8,000 | 10 | 103% | 101% | 45% | ▲ | 100% | 100% | 96% | 99% | 113% |
| 20241002 | 347 | 347 | 343 | 346 | 9,700 | 0 | 100% | 100% | 121% | -- | 101% | 98% | 94% | 99% | 113% |
| 20241003 | 345 | 349 | 342 | 347 | 3,800 | 1 | 100% | 101% | 39% | ▲ | 101% | 99% | 92% | 99% | 113% |
| 20241004 | 348 | 352 | 347 | 351 | 5,700 | 4 | 101% | 101% | 150% | ▲▲ | 98% | 98% | 90% | 100% | 115% |
| 20241007 | 354 | 356 | 344 | 348 | 13,900 | -3 | 99% | 98% | 244% | ▼ | 98% | 97% | 0% | 99% | 114% |
| 20241008 | 346 | 346 | 339 | 339 | 2,900 | -9 | 97% | 98% | 21% | ▼▼ | 99% | 97% | 0% | 97% | 111% |
| 20241009 | 339 | 340 | 336 | 336 | 1,400 | -3 | 99% | 99% | 48% | ▼▼▼ | 103% | 100% | 0% | 96% | 110% |
| 20241010 | 335 | 351 | 331 | 346 | 1,800 | 10 | 103% | 103% | 129% | ▲ | 98% | 97% | 0% | 99% | 113% |
| 20241011 | 345 | 345 | 336 | 337 | 2,700 | -9 | 97% | 98% | 150% | ▼ | 97% | 96% | 0% | 96% | 110% |
| 20241015 | 338 | 338 | 326 | 327 | 7,200 | -10 | 97% | 97% | 267% | ▼▼ | 100% | 98% | 0% | 93% | 104% |
| 20241016 | 328 | 329 | 326 | 329 | 3,400 | 2 | 101% | 100% | 47% | ▲ | 101% | 96% | 0% | 94% | 104% |
| 20241017 | 330 | 334 | 328 | 334 | 3,200 | 5 | 102% | 101% | 94% | ▲▲ | 97% | 0% | 0% | 95% | 102% |
| 20241018 | 333 | 333 | 323 | 323 | 4,300 | -11 | 97% | 97% | 134% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 325 | 329 | 318 | 321 | 2,600 | -2 | 99% | 99% | 60% | ▼▼ | 97% | 0% | 0% | 91% | 100% |
| 20241022 | 329 | 375 | 306 | 318 | 382,900 | -3 | 99% | 97% | 14727% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,200 | 214,400 | 0 | 128,600 | 7,200 | 85,800 |
| 2024-10-11 | 8,100 | 235,400 | 0 | 139,200 | 8,100 | 96,200 |
| 2024-10-04 | 8,600 | 243,800 | 0 | 149,100 | 8,600 | 94,700 |
| 2024-09-27 | 8,300 | 235,400 | 0 | 151,600 | 8,300 | 83,800 |
| 2024-09-20 | 9,900 | 274,700 | 0 | 150,500 | 9,900 | 124,200 |
| 2024-09-13 | 6,200 | 256,300 | 0 | 138,700 | 6,200 | 117,600 |
| 2024-09-06 | 5,000 | 234,200 | 0 | 129,200 | 5,000 | 105,000 |
| 2024-08-30 | 4,600 | 226,000 | 0 | 131,700 | 4,600 | 94,300 |
| 2024-08-23 | 4,800 | 232,900 | 0 | 136,700 | 4,800 | 96,200 |
| 2024-08-16 | 4,600 | 237,000 | 0 | 135,300 | 4,600 | 101,700 |
| 2024-08-09 | 9,600 | 238,100 | 0 | 130,600 | 9,600 | 107,500 |
| 2024-08-02 | 2,200 | 322,600 | 0 | 118,400 | 2,200 | 204,200 |
| 2024-07-26 | 2,300 | 313,700 | 0 | 112,600 | 2,300 | 201,100 |
| 2024-07-19 | 2,600 | 324,500 | 0 | 117,200 | 2,600 | 207,300 |
| 2024-07-12 | 2,800 | 330,900 | 0 | 121,600 | 2,800 | 209,300 |
| 2024-07-05 | 2,400 | 346,200 | 0 | 126,700 | 2,400 | 219,500 |
| 2024-06-28 | 2,200 | 360,300 | 0 | 141,600 | 2,200 | 218,700 |
| 2024-06-21 | 2,200 | 366,900 | 0 | 146,200 | 2,200 | 220,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 16:00 | Ｊ－ＭＡＸ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | Ｊ－ＭＡＸ | 2025年３月期第２四半期(累計)連結業績予想の修正及び通期連結業績予想の修正並びに減損損失(特別損失)の計上に関するお知らせ |
| 20240621 | 15:30 | Ｊ－ＭＡＸ | 支配株主等に関する事項について |
| 20240515 | 10:30 | Ｊ－ＭＡＸ | 2024年３月期決算説明会及び事前質問受付に関するお知らせ |
| 20240514 | 16:30 | Ｊ－ＭＡＸ | （数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240510 | 16:20 | Ｊ－ＭＡＸ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:20 | Ｊ－ＭＡＸ | 2024年3月期 決算補足資料 |
| 20240510 | 16:20 | Ｊ－ＭＡＸ | 子会社株式評価損（特別損失）の計上並びに2024年３月期通期連結業績予想値と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20240510 | 16:20 | Ｊ－ＭＡＸ | 中長期経営計画見直しに関するお知らせ |
| 20240510 | 16:20 | Ｊ－ＭＡＸ | 取締役の退任に関するお知らせ |
| 20240219 | 16:00 | Ｊ－ＭＡＸ | 代表取締役の異動、会社組織の変更、役員の異動及び人事異動に関するお知らせ |
| 20240131 | 16:00 | Ｊ－ＭＡＸ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | Ｊ－ＭＡＸ | 連結子会社(孫会社)の異動(持分譲渡)に関するお知らせ |
| 20240131 | 16:00 | Ｊ－ＭＡＸ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3422 | 1 | 株式会社J-MAX | 自動車用ボディー部品の研究開発、設計、金型・治具・検具制作、部品生産までの総合自動車部品サプライヤー | 2024-10-23 04:27:14 |
| 3422 | 2 | 2024-06-26 22:03:40 | |
| 3422 | 2 | IR情報 - NEWS | 株式会社J-MAX | 2024-06-26 22:03:37 |
| 3422 | 2 | 2024年３月期 第66期 期末株主通信（PDF：688.6KB） | 2024-06-26 16:57:20 |
| 3422 | 2 | 有価証券報告書（PDF：1.4MB） | 2024-06-26 16:57:18 |
| 3422 | 2 | 2024年3月期 決算短信（PDF：938.7KB） | 2024-06-26 16:57:16 |
| 3422 | 2 | IR情報 - 業績・財務ハイライト | 株式会社J-MAX | 2024-06-26 16:48:15 |
| 3422 | 2 | IR情報 - IRライブラリ | 株式会社J-MAX | 2024-06-26 16:48:05 |
| 3422 | 2 | IR情報 - 電子公告 | 株式会社J-MAX | 2024-06-26 16:48:03 |
| 3422 | 2 | IR情報 - 配当/株式関連情報 | 株式会社J-MAX | 2024-06-26 16:48:02 |