| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 3,010 | 3,115 | 3,000 | 3,100 | 30,900 | 143 | 105% | 103% | 61% | ▲▲ | 102% | 100% | 99% | 97% | 106% |
| 20240712 | 3,065 | 3,155 | 3,065 | 3,120 | 24,700 | 20 | 101% | 102% | 80% | ▲▲▲ | 98% | 96% | 94% | 98% | 107% |
| 20240716 | 3,140 | 3,175 | 3,055 | 3,090 | 27,800 | -30 | 99% | 98% | 113% | ▼ | 100% | 95% | 95% | 97% | 106% |
| 20240717 | 3,120 | 3,175 | 3,080 | 3,125 | 34,300 | 35 | 101% | 100% | 123% | ▲ | 99% | 96% | 92% | 98% | 107% |
| 20240718 | 3,105 | 3,125 | 3,045 | 3,080 | 24,700 | -45 | 99% | 99% | 72% | ▼ | 100% | 96% | 92% | 96% | 106% |
| 20240719 | 3,030 | 3,060 | 3,015 | 3,030 | 33,200 | -50 | 98% | 100% | 134% | ▼▼ | 99% | 99% | 93% | 95% | 104% |
| 20240722 | 3,005 | 3,005 | 2,941 | 2,975 | 32,500 | -55 | 98% | 99% | 98% | ▼▼▼ | 100% | 102% | 94% | 93% | 102% |
| 20240723 | 2,965 | 2,990 | 2,934 | 2,967 | 29,100 | -8 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 103% | 95% | 93% | 102% |
| 20240724 | 2,936 | 2,945 | 2,887 | 2,900 | 36,900 | -67 | 98% | 99% | 127% | ▼▼▼▼▼ | 99% | 102% | 96% | 91% | 100% |
| 20240725 | 2,899 | 2,958 | 2,850 | 2,862 | 47,000 | -38 | 99% | 99% | 127% | ▼▼▼▼▼▼ | 104% | 104% | 98% | 89% | 100% |
| 20240726 | 2,862 | 2,968 | 2,851 | 2,967 | 43,600 | 105 | 104% | 104% | 93% | ▲ | 102% | 96% | 97% | 93% | 104% |
| 20240729 | 2,969 | 3,020 | 2,944 | 3,020 | 40,600 | 53 | 102% | 102% | 93% | ▲▲ | 99% | 88% | 100% | 95% | 106% |
| 20240730 | 2,977 | 3,020 | 2,919 | 2,950 | 168,700 | -70 | 98% | 99% | 416% | ▼ | 100% | 88% | 102% | 93% | 103% |
| 20240731 | 2,950 | 2,985 | 2,878 | 2,963 | 19,200 | 13 | 100% | 100% | 11% | ▲ | 98% | 95% | 105% | 94% | 104% |
| 20240801 | 2,904 | 2,904 | 2,825 | 2,850 | 38,800 | -113 | 96% | 98% | 202% | ▼ | 95% | 100% | 112% | 91% | 100% |
| 20240802 | 2,760 | 2,781 | 2,612 | 2,612 | 63,000 | -238 | 92% | 95% | 162% | ▼▼ | 95% | 112% | 125% | 84% | 100% |
| 20240805 | 2,460 | 2,556 | 2,341 | 2,349 | 50,200 | -263 | 90% | 95% | 80% | ▼▼▼ | 101% | 108% | 120% | 75% | 100% |
| 20240806 | 2,568 | 2,666 | 2,502 | 2,588 | 36,000 | 239 | 110% | 101% | 72% | ▲ | 106% | 107% | 119% | 83% | 110% |
| 20240807 | 2,588 | 2,839 | 2,576 | 2,755 | 30,700 | 167 | 106% | 106% | 85% | ▲▲ | 103% | 104% | 116% | 88% | 117% |
| 20240808 | 2,655 | 2,832 | 2,613 | 2,744 | 53,100 | -11 | 100% | 103% | 173% | ▼ | 97% | 101% | 111% | 88% | 117% |
| 20240809 | 2,778 | 2,810 | 2,652 | 2,708 | 32,900 | -36 | 99% | 97% | 62% | ▼▼ | 102% | 103% | 114% | 87% | 115% |
| 20240813 | 2,708 | 2,781 | 2,696 | 2,762 | 17,500 | 54 | 102% | 102% | 53% | ▲ | 99% | 99% | 111% | 88% | 118% |
| 20240814 | 2,770 | 2,770 | 2,701 | 2,754 | 21,400 | -8 | 100% | 99% | 122% | ▼ | 99% | 100% | 112% | 88% | 117% |
| 20240815 | 2,754 | 2,755 | 2,681 | 2,739 | 20,500 | -15 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 110% | 89% | 117% |
| 20240816 | 2,789 | 2,823 | 2,739 | 2,796 | 20,600 | 57 | 102% | 100% | 100% | ▲ | 98% | 99% | 107% | 92% | 119% |
| 20240819 | 2,796 | 2,810 | 2,721 | 2,740 | 23,500 | -56 | 98% | 98% | 114% | ▼ | 100% | 105% | 109% | 91% | 117% |
| 20240820 | 2,740 | 2,785 | 2,730 | 2,747 | 24,300 | 7 | 100% | 100% | 103% | ▲ | 101% | 110% | 108% | 91% | 117% |
| 20240821 | 2,730 | 2,790 | 2,721 | 2,762 | 12,500 | 15 | 101% | 101% | 51% | ▲▲ | 99% | 108% | 105% | 91% | 118% |
| 20240822 | 2,790 | 2,818 | 2,746 | 2,771 | 13,900 | 9 | 100% | 99% | 111% | ▲▲▲ | 100% | 110% | 105% | 92% | 118% |
| 20240823 | 2,770 | 2,787 | 2,748 | 2,766 | 6,700 | -5 | 100% | 100% | 48% | ▼ | 103% | 110% | 102% | 92% | 118% |
| 20240826 | 2,808 | 2,897 | 2,808 | 2,884 | 26,800 | 118 | 104% | 103% | 400% | ▲ | 101% | 104% | 96% | 95% | 123% |
| 20240827 | 2,971 | 3,000 | 2,931 | 2,990 | 26,900 | 106 | 104% | 101% | 100% | ▲▲ | 101% | 101% | 95% | 100% | 127% |
| 20240828 | 2,978 | 3,040 | 2,957 | 3,010 | 18,700 | 20 | 101% | 101% | 70% | ▲▲▲ | 100% | 99% | 95% | 100% | 128% |
| 20240829 | 3,030 | 3,085 | 3,005 | 3,035 | 22,800 | 25 | 101% | 100% | 122% | ▲▲▲▲ | 100% | 95% | 93% | 100% | 129% |
| 20240830 | 3,080 | 3,105 | 3,045 | 3,080 | 26,100 | 45 | 101% | 100% | 114% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 131% |
| 20240902 | 3,065 | 3,065 | 2,973 | 3,000 | 15,000 | -80 | 97% | 98% | 57% | ▼ | 99% | 96% | 97% | 97% | 128% |
| 20240903 | 3,030 | 3,030 | 2,983 | 2,993 | 11,600 | -7 | 100% | 99% | 77% | ▼▼ | 100% | 97% | 99% | 97% | 116% |
| 20240904 | 2,943 | 2,991 | 2,921 | 2,934 | 15,100 | -59 | 98% | 100% | 130% | ▼▼▼ | 101% | 98% | 101% | 95% | 108% |
| 20240905 | 2,911 | 3,000 | 2,906 | 2,935 | 19,400 | 1 | 100% | 101% | 128% | ▲ | 98% | 94% | 99% | 95% | 108% |
| 20240906 | 2,966 | 2,978 | 2,872 | 2,918 | 16,600 | -17 | 99% | 98% | 86% | ▼ | 99% | 96% | 101% | 95% | 108% |
| 20240909 | 2,896 | 2,896 | 2,841 | 2,857 | 22,700 | -61 | 98% | 99% | 137% | ▼▼ | 100% | 97% | 102% | 93% | 104% |
| 20240910 | 2,875 | 2,905 | 2,848 | 2,862 | 15,900 | 5 | 100% | 100% | 70% | ▲ | 98% | 94% | 103% | 93% | 104% |
| 20240911 | 2,850 | 2,875 | 2,745 | 2,784 | 35,400 | -78 | 97% | 98% | 223% | ▼ | 99% | 97% | 104% | 90% | 102% |
| 20240912 | 2,826 | 2,845 | 2,778 | 2,794 | 37,900 | 10 | 100% | 99% | 107% | ▲ | 100% | 99% | 105% | 91% | 102% |
| 20240913 | 2,794 | 2,844 | 2,770 | 2,787 | 35,200 | -7 | 100% | 100% | 93% | ▼ | 99% | 103% | 108% | 90% | 102% |
| 20240917 | 2,696 | 2,765 | 2,613 | 2,675 | 52,100 | -112 | 96% | 99% | 148% | ▼▼ | 97% | 103% | 108% | 87% | 100% |
| 20240918 | 2,696 | 2,716 | 2,602 | 2,615 | 45,700 | -60 | 98% | 97% | 88% | ▼▼▼ | 103% | 106% | 109% | 85% | 100% |
| 20240919 | 2,663 | 2,740 | 2,626 | 2,740 | 44,500 | 125 | 105% | 103% | 97% | ▲ | 99% | 102% | 103% | 89% | 105% |
| 20240920 | 2,809 | 2,835 | 2,746 | 2,767 | 38,800 | 27 | 101% | 99% | 87% | ▲▲ | 97% | 103% | 105% | 90% | 106% |
| 20240924 | 2,778 | 2,808 | 2,704 | 2,706 | 26,900 | -61 | 98% | 97% | 69% | ▼ | 103% | 108% | 107% | 88% | 103% |
| 20240925 | 2,706 | 2,797 | 2,706 | 2,784 | 14,000 | 78 | 103% | 103% | 52% | ▲ | 100% | 103% | 0% | 90% | 106% |
| 20240926 | 2,830 | 2,830 | 2,775 | 2,821 | 27,800 | 37 | 101% | 100% | 199% | ▲▲ | 101% | 100% | 0% | 92% | 108% |
| 20240927 | 2,836 | 2,864 | 2,799 | 2,864 | 23,000 | 43 | 102% | 101% | 83% | ▲▲▲ | 99% | 101% | 0% | 93% | 110% |
| 20240930 | 2,838 | 2,844 | 2,749 | 2,817 | 56,800 | -47 | 98% | 99% | 247% | ▼ | 102% | 101% | 0% | 91% | 108% |
| 20241001 | 2,867 | 3,000 | 2,839 | 2,927 | 38,700 | 110 | 104% | 102% | 68% | ▲ | 98% | 102% | 0% | 98% | 112% |
| 20241002 | 2,860 | 2,890 | 2,806 | 2,814 | 30,600 | -113 | 96% | 98% | 79% | ▼ | 101% | 103% | 0% | 94% | 108% |
| 20241003 | 2,815 | 2,897 | 2,815 | 2,831 | 25,900 | 17 | 101% | 101% | 85% | ▲ | 100% | 102% | 0% | 96% | 108% |
| 20241004 | 2,848 | 2,889 | 2,829 | 2,859 | 31,000 | 28 | 101% | 100% | 120% | ▲▲ | 100% | 0% | 0% | 97% | 109% |
| 20241007 | 2,909 | 2,919 | 2,878 | 2,906 | 19,800 | 47 | 102% | 100% | 64% | ▲▲▲ | 100% | 0% | 0% | 99% | 111% |
| 20241008 | 2,900 | 2,937 | 2,885 | 2,892 | 13,000 | -14 | 100% | 100% | 66% | ▼ | 99% | 0% | 0% | 99% | 111% |
| 20241009 | 2,919 | 2,938 | 2,881 | 2,904 | 11,700 | 12 | 100% | 99% | 90% | ▲ | % | % | % | 99% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 3,700 | 83,000 | 200 | 66,300 | 3,500 | 16,700 |
| 2024-09-27 | 3,200 | 71,800 | 200 | 56,500 | 3,000 | 15,300 |
| 2024-09-20 | 2,900 | 72,400 | 200 | 56,800 | 2,700 | 15,600 |
| 2024-09-13 | 3,400 | 69,500 | 200 | 55,700 | 3,200 | 13,800 |
| 2024-09-06 | 2,700 | 65,200 | 0 | 55,300 | 2,700 | 9,900 |
| 2024-08-30 | 4,200 | 65,400 | 300 | 55,100 | 3,900 | 10,300 |
| 2024-08-23 | 3,500 | 83,300 | 0 | 56,500 | 3,500 | 26,800 |
| 2024-08-16 | 3,600 | 82,200 | 0 | 55,800 | 3,600 | 26,400 |
| 2024-08-09 | 4,000 | 80,700 | 0 | 55,800 | 4,000 | 24,900 |
| 2024-08-02 | 4,200 | 74,700 | 0 | 49,500 | 4,200 | 25,200 |
| 2024-07-26 | 4,000 | 60,400 | 0 | 36,900 | 4,000 | 23,500 |
| 2024-07-19 | 4,600 | 54,300 | 200 | 32,000 | 4,400 | 22,300 |
| 2024-07-12 | 5,100 | 43,900 | 200 | 21,500 | 4,900 | 22,400 |
| 2024-07-05 | 6,300 | 35,100 | 500 | 10,500 | 5,800 | 24,600 |
| 2024-06-28 | 7,400 | 35,100 | 800 | 11,200 | 6,600 | 23,900 |
| 2024-06-21 | 6,900 | 39,600 | 0 | 14,000 | 6,900 | 25,600 |
| 2024-06-14 | 5,400 | 35,500 | 0 | 9,900 | 5,400 | 25,600 |
| 2024-06-07 | 6,200 | 31,600 | 100 | 6,300 | 6,100 | 25,300 |
| 2024-05-31 | 6,400 | 34,700 | 200 | 6,800 | 6,200 | 27,900 |
| 2024-05-24 | 5,900 | 35,900 | 200 | 7,500 | 5,700 | 28,400 |
| 2024-05-17 | 5,200 | 36,000 | 200 | 6,900 | 5,000 | 29,100 |
| 2024-05-10 | 5,400 | 34,600 | 200 | 6,500 | 5,200 | 28,100 |
| 2024-05-02 | 6,700 | 36,200 | 0 | 6,900 | 6,700 | 29,300 |
| 2024-04-26 | 6,100 | 38,700 | 200 | 7,000 | 5,900 | 31,700 |
| 2024-04-19 | 6,100 | 39,500 | 0 | 7,500 | 6,100 | 32,000 |
| 2024-04-12 | 5,700 | 40,400 | 0 | 8,000 | 5,700 | 32,400 |
| 2024-04-05 | 5,700 | 38,700 | 0 | 7,400 | 5,700 | 31,300 |
| 2024-03-29 | 6,500 | 35,300 | 100 | 7,500 | 6,400 | 27,800 |
| 2024-03-22 | 9,600 | 34,800 | 400 | 6,600 | 9,200 | 28,200 |
| 2024-03-15 | 4,800 | 43,100 | 200 | 7,500 | 4,600 | 35,600 |
| 2024-03-08 | 4,700 | 28,400 | 200 | 8,500 | 4,500 | 19,900 |
| 2024-03-01 | 4,900 | 24,900 | 100 | 9,200 | 4,800 | 15,700 |
| 2024-02-22 | 6,100 | 24,900 | 100 | 9,200 | 6,000 | 15,700 |
| 2024-02-16 | 6,100 | 24,400 | 100 | 9,300 | 6,000 | 15,100 |
| 2024-02-09 | 5,100 | 26,100 | 0 | 10,100 | 5,100 | 16,000 |
| 2024-02-02 | 4,900 | 27,700 | 0 | 10,700 | 4,900 | 17,000 |
| 2024-01-26 | 5,700 | 28,200 | 0 | 10,900 | 5,700 | 17,300 |
| 2024-01-19 | 4,600 | 25,200 | 0 | 10,200 | 4,600 | 15,000 |
| 2024-01-12 | 6,400 | 22,100 | 0 | 9,100 | 6,400 | 13,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:30 | ジェイ・エス・ビー | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240619 | 15:30 | ジェイ・エス・ビー | 2024年10月期 第2四半期決算説明会（資料） |
| 20240613 | 15:00 | ジェイ・エス・ビー | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | ジェイ・エス・ビー | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U4DT | 350 | 2024-08-02 15:12 | 株式会社ジェイ・エス・ビー | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3480 | 1 | 学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-10-09 13:27:54 |
| 3480 | 2 | 投資家情報メディアに代表の近藤のインタビュー記事が掲載されました｜お知らせ｜お知らせ・プレスリリース｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-08-21 20:31:54 |
| 3480 | 2 | 株主・投資家との対話状況｜株式について｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-07-03 15:28:23 |
| 3480 | 2 | お問い合わせ｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-18 06:24:29 |
| 3480 | 2 | その他IR資料｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:55 |
| 3480 | 2 | 有価証券報告書・四半期報告書｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:54 |
| 3480 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:53 |
| 3480 | 2 | IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:52 |
| 3480 | 2 | トップインタビュー｜個人投資家の皆様へ｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:51 |
| 3480 | 2 | 電子公告｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:50 |