| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241001 | 2,867 | 3,000 | 2,839 | 2,927 | 38,700 | 110 | 104% | 102% | 68% | ▲ | 98% | 102% | 98% | 98% | 112% |
| 20241002 | 2,860 | 2,890 | 2,806 | 2,814 | 30,600 | -113 | 96% | 98% | 79% | ▼ | 101% | 103% | 100% | 94% | 108% |
| 20241003 | 2,815 | 2,897 | 2,815 | 2,831 | 25,900 | 17 | 101% | 101% | 85% | ▲ | 100% | 102% | 99% | 96% | 108% |
| 20241004 | 2,848 | 2,889 | 2,829 | 2,859 | 31,000 | 28 | 101% | 100% | 120% | ▲▲ | 100% | 99% | 94% | 97% | 109% |
| 20241007 | 2,909 | 2,919 | 2,878 | 2,906 | 19,800 | 47 | 102% | 100% | 64% | ▲▲▲ | 100% | 98% | 94% | 99% | 111% |
| 20241008 | 2,900 | 2,937 | 2,885 | 2,892 | 13,000 | -14 | 100% | 100% | 66% | ▼ | 99% | 98% | 94% | 99% | 111% |
| 20241009 | 2,919 | 2,938 | 2,881 | 2,904 | 11,700 | 12 | 100% | 99% | 90% | ▲ | 99% | 98% | 94% | 99% | 111% |
| 20241010 | 2,900 | 2,900 | 2,834 | 2,871 | 18,300 | -33 | 99% | 99% | 156% | ▼ | 99% | 98% | 95% | 98% | 110% |
| 20241011 | 2,865 | 2,874 | 2,835 | 2,850 | 19,900 | -21 | 99% | 99% | 109% | ▼▼ | 99% | 97% | 95% | 97% | 109% |
| 20241015 | 2,892 | 2,893 | 2,850 | 2,850 | 17,700 | 0 | 100% | 99% | 89% | -- | 102% | 100% | 98% | 97% | 109% |
| 20241016 | 2,803 | 2,878 | 2,803 | 2,852 | 17,100 | 2 | 100% | 102% | 97% | ▲ | 98% | 95% | 95% | 97% | 109% |
| 20241017 | 2,888 | 2,890 | 2,817 | 2,817 | 14,200 | -35 | 99% | 98% | 83% | ▼ | 100% | 97% | 98% | 96% | 108% |
| 20241018 | 2,797 | 2,830 | 2,780 | 2,790 | 13,600 | -27 | 99% | 100% | 96% | ▼▼ | 100% | 97% | 98% | 95% | 103% |
| 20241021 | 2,801 | 2,835 | 2,801 | 2,808 | 10,300 | 18 | 101% | 100% | 76% | ▲ | 98% | 97% | 98% | 96% | 104% |
| 20241022 | 2,788 | 2,788 | 2,743 | 2,743 | 17,100 | -65 | 98% | 98% | 166% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20241023 | 2,743 | 2,768 | 2,720 | 2,720 | 12,700 | -23 | 99% | 99% | 74% | ▼▼ | 101% | 101% | 100% | 93% | 100% |
| 20241024 | 2,688 | 2,713 | 2,670 | 2,704 | 22,600 | -16 | 99% | 101% | 178% | ▼▼▼ | 99% | 101% | 100% | 92% | 100% |
| 20241025 | 2,704 | 2,705 | 2,651 | 2,668 | 13,200 | -36 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241028 | 2,718 | 2,740 | 2,710 | 2,717 | 40,100 | 49 | 102% | 100% | 304% | ▲ | 101% | 100% | 100% | 93% | 102% |
| 20241029 | 2,698 | 2,746 | 2,698 | 2,720 | 153,300 | 3 | 100% | 101% | 382% | ▲▲ | 97% | 101% | 100% | 93% | 102% |
| 20241030 | 2,709 | 2,720 | 2,630 | 2,630 | 81,500 | -90 | 97% | 97% | 53% | ▼ | 103% | 103% | 102% | 91% | 100% |
| 20241031 | 2,650 | 2,722 | 2,632 | 2,722 | 49,300 | 92 | 103% | 103% | 60% | ▲ | 100% | 102% | 102% | 94% | 103% |
| 20241101 | 2,672 | 2,700 | 2,625 | 2,670 | 50,000 | -52 | 98% | 100% | 101% | ▼ | 101% | 100% | 103% | 92% | 102% |
| 20241105 | 2,679 | 2,723 | 2,657 | 2,705 | 19,100 | 35 | 101% | 101% | 38% | ▲ | 101% | 99% | 102% | 93% | 103% |
| 20241106 | 2,705 | 2,734 | 2,690 | 2,726 | 28,400 | 21 | 101% | 101% | 149% | ▲▲ | 100% | 98% | 101% | 94% | 104% |
| 20241107 | 2,729 | 2,742 | 2,703 | 2,734 | 46,400 | 8 | 100% | 100% | 163% | ▲▲▲ | 97% | 98% | 100% | 94% | 104% |
| 20241108 | 2,739 | 2,747 | 2,665 | 2,665 | 24,200 | -69 | 97% | 97% | 52% | ▼ | 101% | 100% | 103% | 93% | 101% |
| 20241111 | 2,657 | 2,704 | 2,657 | 2,686 | 18,300 | 21 | 101% | 101% | 76% | ▲ | 99% | 98% | 102% | 94% | 102% |
| 20241112 | 2,700 | 2,730 | 2,673 | 2,685 | 28,400 | -1 | 100% | 99% | 155% | ▼ | 100% | 98% | 102% | 94% | 102% |
| 20241113 | 2,685 | 2,685 | 2,655 | 2,674 | 19,200 | -11 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 104% | 94% | 102% |
| 20241114 | 2,656 | 2,688 | 2,646 | 2,653 | 33,400 | -21 | 99% | 100% | 174% | ▼▼▼ | 98% | 100% | 103% | 94% | 101% |
| 20241115 | 2,673 | 2,673 | 2,627 | 2,627 | 24,900 | -26 | 99% | 98% | 75% | ▼▼▼▼ | 100% | 102% | 105% | 94% | 100% |
| 20241118 | 2,633 | 2,697 | 2,629 | 2,639 | 20,800 | 12 | 100% | 100% | 84% | ▲ | 99% | 101% | 104% | 94% | 100% |
| 20241119 | 2,660 | 2,673 | 2,601 | 2,628 | 44,100 | -11 | 100% | 99% | 212% | ▼ | 100% | 102% | 105% | 96% | 100% |
| 20241120 | 2,637 | 2,663 | 2,603 | 2,650 | 29,700 | 22 | 101% | 100% | 67% | ▲ | 101% | 101% | 104% | 97% | 101% |
| 20241121 | 2,650 | 2,677 | 2,648 | 2,670 | 16,400 | 20 | 101% | 101% | 55% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20241122 | 2,691 | 2,720 | 2,668 | 2,698 | 14,500 | 28 | 101% | 100% | 88% | ▲▲▲ | 98% | 100% | 102% | 99% | 103% |
| 20241125 | 2,715 | 2,730 | 2,670 | 2,672 | 28,400 | -26 | 99% | 98% | 196% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20241126 | 2,670 | 2,702 | 2,653 | 2,677 | 36,200 | 5 | 100% | 100% | 127% | ▲ | 99% | 103% | 103% | 98% | 102% |
| 20241127 | 2,667 | 2,670 | 2,620 | 2,633 | 32,500 | -44 | 98% | 99% | 90% | ▼ | 103% | 104% | 106% | 96% | 100% |
| 20241128 | 2,610 | 2,695 | 2,610 | 2,694 | 19,500 | 61 | 102% | 103% | 60% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20241129 | 2,696 | 2,745 | 2,696 | 2,728 | 11,100 | 34 | 101% | 101% | 57% | ▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20241202 | 2,759 | 2,759 | 2,728 | 2,749 | 22,000 | 21 | 101% | 100% | 198% | ▲▲▲ | 98% | 96% | 99% | 100% | 105% |
| 20241203 | 2,786 | 2,799 | 2,632 | 2,718 | 46,900 | -31 | 99% | 98% | 213% | ▼ | 101% | 103% | 103% | 99% | 103% |
| 20241204 | 2,670 | 2,709 | 2,668 | 2,692 | 14,300 | -26 | 99% | 101% | 30% | ▼▼ | 100% | 102% | 102% | 98% | 102% |
| 20241205 | 2,702 | 2,718 | 2,684 | 2,702 | 15,700 | 10 | 100% | 100% | 110% | ▲ | 98% | 102% | 101% | 98% | 103% |
| 20241206 | 2,711 | 2,726 | 2,657 | 2,670 | 47,600 | -32 | 99% | 98% | 303% | ▼ | 98% | 102% | 102% | 97% | 102% |
| 20241209 | 2,698 | 2,698 | 2,647 | 2,650 | 36,500 | -20 | 99% | 98% | 77% | ▼▼ | 103% | 102% | 103% | 96% | 101% |
| 20241210 | 2,664 | 2,759 | 2,641 | 2,742 | 66,100 | 92 | 103% | 103% | 181% | ▲ | 100% | 96% | 100% | 100% | 104% |
| 20241211 | 2,745 | 2,750 | 2,701 | 2,744 | 32,600 | 2 | 100% | 100% | 49% | ▲▲ | 100% | 95% | 100% | 100% | 104% |
| 20241212 | 2,750 | 2,772 | 2,730 | 2,756 | 31,800 | 12 | 100% | 100% | 98% | ▲▲▲ | 100% | 96% | 101% | 100% | 105% |
| 20241213 | 2,715 | 2,747 | 2,684 | 2,709 | 31,000 | -47 | 98% | 100% | 97% | ▼ | 104% | 102% | 108% | 98% | 103% |
| 20241216 | 2,548 | 2,669 | 2,528 | 2,645 | 96,100 | -64 | 98% | 104% | 310% | ▼▼ | 97% | 98% | 0% | 96% | 101% |
| 20241217 | 2,660 | 2,660 | 2,569 | 2,583 | 101,500 | -62 | 98% | 97% | 106% | ▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241218 | 2,583 | 2,633 | 2,583 | 2,605 | 29,300 | 22 | 101% | 101% | 29% | ▲ | 101% | 101% | 0% | 95% | 101% |
| 20241219 | 2,575 | 2,623 | 2,557 | 2,611 | 11,600 | 6 | 100% | 101% | 40% | ▲▲ | 99% | 100% | 0% | 95% | 101% |
| 20241220 | 2,621 | 2,635 | 2,597 | 2,602 | 22,000 | -9 | 100% | 99% | 190% | ▼ | 101% | 104% | 0% | 94% | 101% |
| 20241223 | 2,589 | 2,688 | 2,589 | 2,608 | 34,000 | 6 | 100% | 101% | 155% | ▲ | 99% | 105% | 0% | 95% | 101% |
| 20241224 | 2,631 | 2,637 | 2,600 | 2,600 | 14,400 | -8 | 100% | 99% | 42% | ▼ | 99% | 105% | 0% | 94% | 101% |
| 20241225 | 2,617 | 2,636 | 2,564 | 2,595 | 13,900 | -5 | 100% | 99% | 97% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241226 | 2,614 | 2,637 | 2,584 | 2,628 | 23,600 | 33 | 101% | 101% | 170% | ▲ | 102% | 0% | 0% | 95% | 102% |
| 20241227 | 2,649 | 2,697 | 2,575 | 2,693 | 43,000 | 65 | 102% | 102% | 182% | ▲▲ | 103% | 0% | 0% | 98% | 104% |
| 20241230 | 2,659 | 2,753 | 2,659 | 2,750 | 28,800 | 57 | 102% | 103% | 67% | ▲▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6,800 | 96,900 | 1,500 | 76,600 | 5,300 | 20,300 |
| 2024-12-13 | 8,900 | 95,200 | 2,200 | 76,200 | 6,700 | 19,000 |
| 2024-12-06 | 3,500 | 91,400 | 0 | 74,200 | 3,500 | 17,200 |
| 2024-11-29 | 3,800 | 89,800 | 0 | 74,200 | 3,800 | 15,600 |
| 2024-11-22 | 3,400 | 89,900 | 0 | 74,100 | 3,400 | 15,800 |
| 2024-11-15 | 3,700 | 88,900 | 0 | 72,200 | 3,700 | 16,700 |
| 2024-11-08 | 4,200 | 85,200 | 0 | 70,300 | 4,200 | 14,900 |
| 2024-11-01 | 4,800 | 85,900 | 0 | 70,400 | 4,800 | 15,500 |
| 2024-10-25 | 4,800 | 84,400 | 0 | 69,600 | 4,800 | 14,800 |
| 2024-10-18 | 3,800 | 80,900 | 200 | 66,500 | 3,600 | 14,400 |
| 2024-10-11 | 3,700 | 81,000 | 200 | 66,200 | 3,500 | 14,800 |
| 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 |
|---|---|---|---|
| 20241220 | 18:00 | ジェイ・エス・ビー | 取締役の辞任に関するお知らせ |
| 20241219 | 17:00 | ジェイ・エス・ビー | 代表取締役の異動（内定）に関するお知らせ |
| 20241219 | 17:00 | ジェイ・エス・ビー | 第36回定時株主総会の継続会の開催方針に関するお知らせ |
| 20241219 | 17:00 | ジェイ・エス・ビー | 定款の一部変更に関するお知らせ |
| 20241213 | 15:30 | ジェイ・エス・ビー | 2024年10月期決算発表の延期に関するお知らせ |
| 20241213 | 15:30 | ジェイ・エス・ビー | 配当予想の修正（増配）に関するお知らせ |
| 20241202 | 13:00 | ジェイ・エス・ビー | 社外取締役の辞任に関するお知らせ |
| 20241115 | 16:00 | ジェイ・エス・ビー | 当社社外取締役の逮捕に関する報道について |
| 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 | 2024-12-30 17:21:43 |
| 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 |