| 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 | 613 | 617 | 600 | 605 | 305,700 | 2 | 100% | 99% | 51% | ▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20240925 | 601 | 607 | 599 | 602 | 129,000 | -3 | 100% | 100% | 42% | ▼ | 101% | 100% | 102% | 100% | 109% |
| 20240926 | 606 | 613 | 605 | 613 | 260,300 | 11 | 102% | 101% | 202% | ▲ | 101% | 98% | 101% | 100% | 111% |
| 20240927 | 613 | 623 | 612 | 618 | 336,500 | 5 | 101% | 101% | 129% | ▲▲ | 100% | 99% | 101% | 100% | 112% |
| 20240930 | 608 | 611 | 600 | 605 | 255,400 | -13 | 98% | 100% | 76% | ▼ | 101% | 100% | 102% | 98% | 110% |
| 20241001 | 602 | 606 | 595 | 606 | 195,400 | 1 | 100% | 101% | 77% | ▲ | 100% | 100% | 102% | 98% | 110% |
| 20241002 | 602 | 612 | 601 | 601 | 333,700 | -5 | 99% | 100% | 171% | ▼ | 99% | 101% | 101% | 97% | 109% |
| 20241003 | 611 | 619 | 601 | 602 | 256,000 | 1 | 100% | 99% | 77% | ▲ | 99% | 102% | 103% | 97% | 109% |
| 20241004 | 601 | 609 | 596 | 596 | 189,400 | -6 | 99% | 99% | 74% | ▼ | 100% | 101% | 97% | 96% | 108% |
| 20241007 | 606 | 607 | 596 | 603 | 370,800 | 7 | 101% | 100% | 196% | ▲ | 101% | 102% | 97% | 98% | 109% |
| 20241008 | 598 | 604 | 596 | 604 | 198,100 | 1 | 100% | 101% | 53% | ▲▲ | 102% | 100% | 102% | 98% | 109% |
| 20241009 | 604 | 618 | 604 | 616 | 325,300 | 12 | 102% | 102% | 164% | ▲▲▲ | 98% | 97% | 99% | 100% | 112% |
| 20241010 | 620 | 623 | 608 | 610 | 302,500 | -6 | 99% | 98% | 93% | ▼ | 100% | 100% | 101% | 99% | 111% |
| 20241011 | 608 | 613 | 602 | 607 | 254,600 | -3 | 100% | 100% | 84% | ▼▼ | 99% | 101% | 101% | 98% | 106% |
| 20241015 | 611 | 616 | 602 | 604 | 234,300 | -3 | 100% | 99% | 92% | ▼▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20241016 | 602 | 613 | 599 | 600 | 216,800 | -4 | 99% | 100% | 93% | ▼▼▼▼ | 101% | 98% | 103% | 97% | 104% |
| 20241017 | 598 | 608 | 598 | 604 | 219,400 | 4 | 101% | 101% | 101% | ▲ | 100% | 94% | 102% | 98% | 104% |
| 20241018 | 604 | 607 | 601 | 605 | 140,400 | 1 | 100% | 100% | 64% | ▲▲ | 102% | 93% | 102% | 98% | 103% |
| 20241021 | 605 | 621 | 603 | 617 | 233,600 | 12 | 102% | 102% | 166% | ▲▲▲ | 96% | 93% | 101% | 100% | 104% |
| 20241022 | 612 | 614 | 587 | 587 | 383,400 | -30 | 95% | 96% | 164% | ▼ | 97% | 98% | 106% | 95% | 100% |
| 20241023 | 583 | 585 | 567 | 567 | 285,900 | -20 | 97% | 97% | 75% | ▼▼ | 101% | 103% | 97% | 92% | 100% |
| 20241024 | 558 | 569 | 554 | 561 | 324,300 | -6 | 99% | 101% | 113% | ▼▼▼ | 99% | 103% | 95% | 91% | 100% |
| 20241025 | 566 | 567 | 549 | 562 | 475,100 | 1 | 100% | 99% | 147% | ▲ | 102% | 104% | 96% | 91% | 100% |
| 20241028 | 559 | 577 | 559 | 571 | 245,600 | 9 | 102% | 102% | 52% | ▲▲ | 100% | 99% | 93% | 93% | 102% |
| 20241029 | 574 | 575 | 567 | 573 | 195,300 | 2 | 100% | 100% | 80% | ▲▲▲ | 100% | 99% | 93% | 93% | 102% |
| 20241030 | 576 | 578 | 570 | 576 | 1,000,800 | 3 | 101% | 100% | 512% | ▲▲▲▲ | 101% | 107% | 93% | 93% | 103% |
| 20241031 | 578 | 585 | 575 | 581 | 207,700 | 5 | 101% | 101% | 21% | ▲▲▲▲▲ | 98% | 107% | 93% | 94% | 104% |
| 20241101 | 578 | 582 | 569 | 569 | 296,500 | -12 | 98% | 98% | 143% | ▼ | 100% | 95% | 94% | 92% | 101% |
| 20241105 | 572 | 573 | 565 | 571 | 248,000 | 2 | 100% | 100% | 84% | ▲ | 99% | 91% | 93% | 93% | 102% |
| 20241106 | 575 | 582 | 565 | 568 | 368,900 | -3 | 99% | 99% | 149% | ▼ | 101% | 85% | 88% | 92% | 101% |
| 20241107 | 607 | 619 | 595 | 616 | 859,600 | 48 | 108% | 101% | 233% | ▲ | 97% | 91% | 95% | 100% | 110% |
| 20241108 | 562 | 572 | 541 | 543 | 1,512,700 | -73 | 88% | 97% | 176% | ▼ | 98% | 95% | 99% | 88% | 100% |
| 20241111 | 536 | 537 | 521 | 526 | 737,000 | -17 | 97% | 98% | 49% | ▼▼ | 98% | 98% | 101% | 85% | 100% |
| 20241112 | 525 | 533 | 516 | 516 | 496,900 | -10 | 98% | 98% | 67% | ▼▼▼ | 98% | 100% | 102% | 84% | 100% |
| 20241113 | 520 | 525 | 511 | 511 | 546,100 | -5 | 99% | 98% | 110% | ▼▼▼▼ | 100% | 104% | 103% | 83% | 100% |
| 20241114 | 512 | 516 | 507 | 511 | 496,100 | 0 | 100% | 100% | 91% | -- | 99% | 104% | 104% | 83% | 100% |
| 20241115 | 511 | 514 | 505 | 506 | 326,200 | -5 | 99% | 99% | 66% | ▼ | 102% | 106% | 105% | 82% | 100% |
| 20241118 | 505 | 517 | 505 | 514 | 216,800 | 8 | 102% | 102% | 66% | ▲ | 101% | 104% | 103% | 83% | 102% |
| 20241119 | 516 | 527 | 516 | 521 | 267,200 | 7 | 101% | 101% | 123% | ▲▲ | 101% | 101% | 101% | 85% | 103% |
| 20241120 | 525 | 531 | 522 | 531 | 191,500 | 10 | 102% | 101% | 72% | ▲▲▲ | 100% | 100% | 99% | 86% | 105% |
| 20241121 | 531 | 536 | 529 | 531 | 277,200 | 0 | 100% | 100% | 145% | -- | 101% | 99% | 97% | 86% | 105% |
| 20241122 | 531 | 536 | 524 | 535 | 266,500 | 4 | 101% | 101% | 96% | ▲ | 99% | 98% | 96% | 87% | 106% |
| 20241125 | 537 | 539 | 531 | 532 | 339,700 | -3 | 99% | 99% | 127% | ▼ | 100% | 99% | 95% | 86% | 105% |
| 20241126 | 532 | 539 | 529 | 532 | 148,400 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 95% | 86% | 105% |
| 20241127 | 528 | 531 | 524 | 528 | 170,900 | -4 | 99% | 100% | 115% | ▼ | 99% | 100% | 94% | 86% | 104% |
| 20241128 | 531 | 534 | 525 | 527 | 172,600 | -1 | 100% | 99% | 101% | ▼▼ | 99% | 100% | 95% | 86% | 104% |
| 20241129 | 529 | 531 | 525 | 526 | 116,200 | -1 | 100% | 99% | 67% | ▼▼▼ | 99% | 99% | 94% | 85% | 104% |
| 20241202 | 529 | 533 | 523 | 523 | 258,800 | -3 | 99% | 99% | 223% | ▼▼▼▼ | 101% | 99% | 95% | 85% | 103% |
| 20241203 | 521 | 537 | 521 | 528 | 263,900 | 5 | 101% | 101% | 102% | ▲ | 100% | 98% | 93% | 86% | 104% |
| 20241204 | 529 | 536 | 526 | 529 | 134,100 | 1 | 100% | 100% | 51% | ▲▲ | 99% | 95% | 93% | 86% | 105% |
| 20241205 | 529 | 534 | 525 | 526 | 137,500 | -3 | 99% | 99% | 103% | ▼ | 98% | 96% | 93% | 97% | 104% |
| 20241206 | 524 | 527 | 511 | 514 | 305,600 | -12 | 98% | 98% | 222% | ▼▼ | 100% | 97% | 0% | 96% | 102% |
| 20241209 | 515 | 522 | 511 | 516 | 285,000 | 2 | 100% | 100% | 93% | ▲ | 98% | 97% | 0% | 96% | 102% |
| 20241210 | 516 | 516 | 504 | 504 | 388,000 | -12 | 98% | 98% | 136% | ▼ | 99% | 98% | 0% | 94% | 100% |
| 20241211 | 507 | 508 | 501 | 504 | 227,400 | 0 | 100% | 99% | 59% | -- | 98% | 97% | 0% | 94% | 100% |
| 20241212 | 505 | 506 | 496 | 496 | 609,200 | -8 | 98% | 98% | 268% | ▼ | 101% | 100% | 0% | 93% | 100% |
| 20241213 | 493 | 504 | 493 | 500 | 481,100 | 4 | 101% | 101% | 79% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241216 | 500 | 502 | 494 | 495 | 281,100 | -5 | 99% | 99% | 58% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241217 | 495 | 499 | 491 | 492 | 240,400 | -3 | 99% | 99% | 86% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 491 | 492 | 487 | 489 | 375,900 | -3 | 99% | 100% | 156% | ▼▼▼ | 103% | 0% | 0% | 91% | 100% |
| 20241219 | 481 | 496 | 479 | 494 | 483,900 | 5 | 101% | 103% | 129% | ▲ | 98% | 0% | 0% | 92% | 101% |
| 20241220 | 495 | 496 | 485 | 485 | 429,300 | -9 | 98% | 98% | 89% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 24,300 | 1,339,500 | 1,800 | 754,200 | 22,500 | 585,300 |
| 2024-12-06 | 22,200 | 1,167,700 | 1,800 | 672,100 | 20,400 | 495,600 |
| 2024-11-29 | 29,400 | 1,146,000 | 1,800 | 656,900 | 27,600 | 489,100 |
| 2024-11-22 | 29,200 | 1,211,800 | 1,800 | 679,400 | 27,400 | 532,400 |
| 2024-11-15 | 19,600 | 1,294,500 | 1,800 | 727,900 | 17,800 | 566,600 |
| 2024-11-08 | 39,300 | 1,289,900 | 1,800 | 750,300 | 37,500 | 539,600 |
| 2024-11-01 | 37,900 | 1,106,800 | 600 | 646,600 | 37,300 | 460,200 |
| 2024-10-25 | 32,300 | 1,078,400 | 900 | 647,100 | 31,400 | 431,300 |
| 2024-10-18 | 53,900 | 986,600 | 900 | 648,200 | 53,000 | 338,400 |
| 2024-10-11 | 52,900 | 972,900 | 700 | 641,300 | 52,200 | 331,600 |
| 2024-10-04 | 50,200 | 993,500 | 700 | 649,800 | 49,500 | 343,700 |
| 2024-09-27 | 59,200 | 995,500 | 700 | 648,300 | 58,500 | 347,200 |
| 2024-09-20 | 55,900 | 1,029,500 | 700 | 659,300 | 55,200 | 370,200 |
| 2024-09-13 | 32,000 | 1,144,800 | 600 | 679,300 | 31,400 | 465,500 |
| 2024-09-06 | 32,100 | 1,219,000 | 600 | 757,300 | 31,500 | 461,700 |
| 2024-08-30 | 26,900 | 1,298,200 | 800 | 810,700 | 26,100 | 487,500 |
| 2024-08-23 | 26,900 | 1,396,100 | 600 | 814,300 | 26,300 | 581,800 |
| 2024-08-16 | 19,300 | 1,360,000 | 600 | 817,600 | 18,700 | 542,400 |
| 2024-08-09 | 14,100 | 1,305,700 | 500 | 805,500 | 13,600 | 500,200 |
| 2024-08-02 | 9,800 | 1,609,000 | 0 | 898,900 | 9,800 | 710,100 |
| 2024-07-26 | 26,500 | 1,529,500 | 300 | 842,400 | 26,200 | 687,100 |
| 2024-07-19 | 39,100 | 1,461,200 | 400 | 818,500 | 38,700 | 642,700 |
| 2024-07-12 | 30,500 | 1,463,000 | 100 | 816,400 | 30,400 | 646,600 |
| 2024-07-05 | 27,300 | 1,497,700 | 1,100 | 803,500 | 26,200 | 694,200 |
| 2024-06-28 | 21,300 | 1,442,100 | 300 | 755,300 | 21,000 | 686,800 |
| 2024-06-21 | 20,500 | 1,418,300 | 400 | 737,100 | 20,100 | 681,200 |
| 2024-06-14 | 41,100 | 1,380,000 | 300 | 819,800 | 40,800 | 560,200 |
| 2024-06-07 | 45,000 | 1,415,800 | 2,200 | 844,300 | 42,800 | 571,500 |
| 2024-05-31 | 39,500 | 1,362,400 | 400 | 786,700 | 39,100 | 575,700 |
| 2024-05-24 | 51,500 | 1,384,500 | 2,400 | 768,900 | 49,100 | 615,600 |
| 2024-05-17 | 106,000 | 1,318,800 | 5,700 | 763,300 | 100,300 | 555,500 |
| 2024-05-10 | 113,500 | 1,481,800 | 5,500 | 778,400 | 108,000 | 703,400 |
| 2024-05-02 | 5,400 | 1,764,400 | 0 | 825,900 | 5,400 | 938,500 |
| 2024-04-26 | 5,900 | 1,645,400 | 0 | 825,300 | 5,900 | 820,100 |
| 2024-04-19 | 13,700 | 1,669,400 | 0 | 848,200 | 13,700 | 821,200 |
| 2024-04-12 | 23,000 | 1,653,000 | 500 | 893,500 | 22,500 | 759,500 |
| 2024-04-05 | 33,300 | 1,550,100 | 1,300 | 865,900 | 32,000 | 684,200 |
| 2024-03-29 | 41,800 | 1,500,900 | 3,100 | 886,400 | 38,700 | 614,500 |
| 2024-03-22 | 43,500 | 1,575,800 | 4,100 | 919,900 | 39,400 | 655,900 |
| 2024-03-15 | 61,600 | 1,601,300 | 4,300 | 923,700 | 57,300 | 677,600 |
| 2024-03-08 | 78,100 | 1,639,700 | 10,000 | 939,000 | 68,100 | 700,700 |
| 2024-03-01 | 72,500 | 1,704,300 | 3,500 | 1,008,000 | 69,000 | 696,300 |
| 2024-02-22 | 21,200 | 1,887,600 | 3,200 | 1,087,400 | 18,000 | 800,200 |
| 2024-02-16 | 21,100 | 2,141,900 | 3,100 | 1,089,300 | 18,000 | 1,052,600 |
| 2024-02-09 | 36,300 | 1,824,000 | 100 | 958,600 | 36,200 | 865,400 |
| 2024-02-02 | 44,500 | 1,858,200 | 1,900 | 1,063,400 | 42,600 | 794,800 |
| 2024-01-26 | 44,500 | 1,939,300 | 2,700 | 1,100,400 | 41,800 | 838,900 |
| 2024-01-19 | 50,200 | 1,945,300 | 5,500 | 1,072,100 | 44,700 | 873,200 |
| 2024-01-12 | 42,300 | 1,826,100 | 5,500 | 991,800 | 36,800 | 834,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | JPM Securities Japan Co Ltd. | 514,678 | 0.46% | ▼ | -74,300 | 537 | 566 | 535 | 565 | 400,500 |
| 2024-08-07 | JPM Securities Japan Co Ltd. | 588,978 | 0.52% | ▲ | 512 | 535 | 508 | 520 | 861,700 | |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 432,584 | 0.38% | ▼ | -347,358 | 540 | 559 | 538 | 553 | 717,900 |
| 2024-05-07 | Barclays Capital Securities Ltd | 360,500 | 0.32% | ▼ | -201,900 | 523 | 546 | 521 | 540 | 708,100 |
| 2024-04-26 | Barclays Capital Securities Ltd | 562,400 | 0.50% | ▲ | 15,300 | 525 | 526 | 517 | 523 | 262,100 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 779,942 | 0.69% | ▼ | -27,359 | 545 | 545 | 523 | 526 | 461,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3679 | 1 | 株式会社じげん || ZIGExN Co., Ltd. | 2024-12-21 18:27:54 |
| 3679 | 2 | 株主優待制度の新設に関するお知らせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-11-08 03:28:56 |
| 3679 | 2 | 個人投資家向けオンライン会社説明会開催のお知らせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-09-07 01:31:01 |
| 3679 | 2 | 個人投資家向けオンライン会社説明会開催のお知らせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-18 06:32:27 |
| 3679 | 2 | 新規投資家向け資料 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 18:26:03 |
| 3679 | 2 | 用語集 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:40 |
| 3679 | 2 | IRお問い合わせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:39 |
| 3679 | 2 | IRニュース – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:37 |
| 3679 | 2 | 株主総会 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:36 |
| 3679 | 2 | 決算説明会 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:35 |