| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 619 | 621 | 619 | 621 | 2,900 | 2 | 100% | 100% | 171% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20240718 | 618 | 621 | 617 | 618 | 500 | -3 | 100% | 100% | 17% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20240719 | 618 | 621 | 617 | 621 | 700 | 3 | 100% | 100% | 140% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20240722 | 621 | 621 | 616 | 620 | 800 | -1 | 100% | 100% | 114% | ▼ | 100% | 101% | 99% | 100% | 100% |
| 20240723 | 621 | 623 | 618 | 618 | 1,100 | -2 | 100% | 100% | 138% | ▼▼ | 100% | 101% | 99% | 99% | 100% |
| 20240724 | 619 | 622 | 618 | 622 | 900 | 4 | 101% | 100% | 82% | ▲ | 99% | 101% | 99% | 100% | 101% |
| 20240725 | 623 | 623 | 617 | 617 | 1,900 | -5 | 99% | 99% | 211% | ▼ | 101% | 101% | 100% | 99% | 100% |
| 20240726 | 620 | 626 | 620 | 625 | 300 | 8 | 101% | 101% | 16% | ▲ | 100% | 97% | 98% | 100% | 101% |
| 20240729 | 627 | 627 | 620 | 626 | 1,400 | 1 | 100% | 100% | 467% | ▲▲ | 100% | 96% | 99% | 100% | 101% |
| 20240730 | 623 | 624 | 621 | 623 | 500 | -3 | 100% | 100% | 36% | ▼ | 101% | 93% | 100% | 100% | 101% |
| 20240731 | 621 | 628 | 620 | 628 | 800 | 5 | 101% | 101% | 160% | ▲ | 97% | 94% | 100% | 100% | 102% |
| 20240801 | 624 | 624 | 607 | 607 | 7,200 | -21 | 97% | 97% | 900% | ▼ | 99% | 99% | 103% | 97% | 100% |
| 20240802 | 605 | 609 | 600 | 600 | 4,200 | -7 | 99% | 99% | 58% | ▼▼ | 96% | 102% | 105% | 96% | 100% |
| 20240805 | 600 | 600 | 576 | 576 | 14,000 | -24 | 96% | 96% | 333% | ▼▼▼ | 99% | 105% | 109% | 92% | 100% |
| 20240806 | 582 | 596 | 575 | 578 | 5,400 | 2 | 100% | 99% | 39% | ▲ | 102% | 106% | 109% | 92% | 100% |
| 20240807 | 578 | 592 | 578 | 588 | 900 | 10 | 102% | 102% | 17% | ▲▲ | 102% | 104% | 108% | 94% | 102% |
| 20240808 | 589 | 599 | 589 | 598 | 1,000 | 10 | 102% | 102% | 111% | ▲▲▲ | 102% | 102% | 106% | 95% | 104% |
| 20240809 | 600 | 615 | 600 | 609 | 3,400 | 11 | 102% | 102% | 340% | ▲▲▲▲ | 100% | 100% | 104% | 97% | 106% |
| 20240813 | 610 | 612 | 606 | 607 | 1,200 | -2 | 100% | 100% | 35% | ▼ | 102% | 101% | 105% | 97% | 105% |
| 20240814 | 605 | 615 | 605 | 615 | 3,400 | 8 | 101% | 102% | 283% | ▲ | 101% | 101% | 105% | 98% | 107% |
| 20240815 | 602 | 612 | 602 | 611 | 1,900 | -4 | 99% | 101% | 56% | ▼ | 99% | 101% | 104% | 97% | 106% |
| 20240816 | 609 | 609 | 601 | 604 | 2,100 | -7 | 99% | 99% | 111% | ▼▼ | 100% | 101% | 104% | 96% | 105% |
| 20240819 | 609 | 611 | 608 | 609 | 1,000 | 5 | 101% | 100% | 48% | ▲ | 99% | 101% | 104% | 97% | 106% |
| 20240820 | 609 | 609 | 605 | 605 | 1,500 | -4 | 99% | 99% | 150% | ▼ | 101% | 102% | 106% | 96% | 105% |
| 20240821 | 606 | 611 | 606 | 611 | 800 | 6 | 101% | 101% | 53% | ▲ | 100% | 102% | 105% | 97% | 106% |
| 20240822 | 612 | 615 | 612 | 615 | 1,300 | 4 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 105% | 98% | 107% |
| 20240823 | 615 | 617 | 615 | 617 | 800 | 2 | 100% | 100% | 62% | ▲▲▲ | 99% | 101% | 105% | 98% | 107% |
| 20240826 | 620 | 620 | 614 | 614 | 2,000 | -3 | 100% | 99% | 250% | ▼ | 100% | 102% | 105% | 98% | 107% |
| 20240827 | 617 | 620 | 617 | 619 | 700 | 5 | 101% | 100% | 35% | ▲ | 100% | 102% | 105% | 99% | 107% |
| 20240828 | 620 | 624 | 616 | 623 | 800 | 4 | 101% | 100% | 114% | ▲▲ | 101% | 102% | 105% | 99% | 108% |
| 20240829 | 620 | 624 | 620 | 624 | 800 | 1 | 100% | 101% | 100% | ▲▲▲ | 100% | 102% | 104% | 100% | 108% |
| 20240830 | 624 | 627 | 620 | 625 | 2,500 | 1 | 100% | 100% | 313% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 109% |
| 20240902 | 629 | 630 | 629 | 630 | 1,200 | 5 | 101% | 100% | 48% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 109% |
| 20240903 | 630 | 636 | 630 | 632 | 2,100 | 2 | 100% | 100% | 175% | ▲▲▲▲▲▲ | 100% | 100% | 103% | 100% | 109% |
| 20240904 | 631 | 633 | 628 | 629 | 1,000 | -3 | 100% | 100% | 48% | ▼ | 101% | 101% | 103% | 100% | 107% |
| 20240905 | 629 | 635 | 629 | 634 | 600 | 5 | 101% | 101% | 60% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20240906 | 634 | 634 | 632 | 632 | 500 | -2 | 100% | 100% | 83% | ▼ | 100% | 100% | 103% | 100% | 105% |
| 20240909 | 631 | 633 | 630 | 633 | 1,300 | 1 | 100% | 100% | 260% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20240910 | 633 | 634 | 631 | 634 | 600 | 1 | 100% | 100% | 46% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20240911 | 634 | 638 | 631 | 631 | 3,600 | -3 | 100% | 100% | 600% | ▼ | 100% | 102% | 101% | 100% | 104% |
| 20240912 | 631 | 635 | 631 | 632 | 1,200 | 1 | 100% | 100% | 33% | ▲ | 100% | 102% | 101% | 100% | 105% |
| 20240913 | 632 | 636 | 631 | 631 | 2,300 | -1 | 100% | 100% | 192% | ▼ | 100% | 102% | 100% | 100% | 104% |
| 20240917 | 635 | 639 | 634 | 634 | 1,400 | 3 | 100% | 100% | 61% | ▲ | 100% | 102% | 100% | 100% | 105% |
| 20240918 | 638 | 645 | 637 | 641 | 5,200 | 7 | 101% | 100% | 371% | ▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20240919 | 643 | 650 | 642 | 642 | 1,700 | 1 | 100% | 100% | 33% | ▲▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20240920 | 647 | 649 | 646 | 646 | 1,200 | 4 | 101% | 100% | 71% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20240924 | 648 | 650 | 647 | 649 | 1,900 | 3 | 100% | 100% | 158% | ▲▲▲▲▲ | 100% | 98% | 98% | 100% | 106% |
| 20240925 | 650 | 650 | 649 | 649 | 2,900 | 0 | 100% | 100% | 153% | -- | 101% | 101% | 100% | 100% | 105% |
| 20240926 | 633 | 649 | 626 | 639 | 20,100 | -10 | 98% | 101% | 693% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20240927 | 635 | 635 | 627 | 627 | 6,300 | -12 | 98% | 99% | 31% | ▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20240930 | 610 | 627 | 610 | 614 | 2,600 | -13 | 98% | 101% | 41% | ▼▼▼ | 104% | 104% | 0% | 95% | 100% |
| 20241001 | 614 | 639 | 613 | 639 | 2,000 | 25 | 104% | 104% | 77% | ▲ | 98% | 100% | 0% | 98% | 104% |
| 20241002 | 639 | 639 | 624 | 629 | 800 | -10 | 98% | 98% | 40% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241003 | 631 | 639 | 630 | 633 | 600 | 4 | 101% | 100% | 75% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241007 | 633 | 638 | 626 | 637 | 1,100 | 4 | 101% | 101% | 183% | ▲▲ | 99% | 100% | 0% | 98% | 104% |
| 20241008 | 638 | 638 | 625 | 630 | 800 | -7 | 99% | 99% | 73% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20241009 | 630 | 637 | 630 | 636 | 400 | 6 | 101% | 101% | 50% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241010 | 636 | 637 | 627 | 635 | 800 | -1 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241011 | 635 | 635 | 635 | 635 | 200 | 0 | 100% | 100% | 25% | -- | % | % | % | 98% | 103% |
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 | 2,700 | 82,300 | 0 | 81,300 | 2,700 | 1,000 |
| 2024-09-27 | 3,400 | 82,400 | 0 | 80,500 | 3,400 | 1,900 |
| 2024-09-20 | 2,100 | 81,100 | 0 | 79,500 | 2,100 | 1,600 |
| 2024-09-13 | 1,600 | 79,900 | 0 | 78,600 | 1,600 | 1,300 |
| 2024-09-06 | 400 | 79,400 | 0 | 77,900 | 400 | 1,500 |
| 2024-08-30 | 100 | 79,500 | 0 | 77,300 | 100 | 2,200 |
| 2024-08-23 | 0 | 79,900 | 0 | 76,500 | 0 | 3,400 |
| 2024-08-16 | 0 | 79,200 | 0 | 76,200 | 0 | 3,000 |
| 2024-08-09 | 0 | 77,600 | 0 | 75,700 | 0 | 1,900 |
| 2024-08-02 | 0 | 92,200 | 0 | 86,300 | 0 | 5,900 |
| 2024-07-26 | 0 | 102,400 | 0 | 96,400 | 0 | 6,000 |
| 2024-07-19 | 100 | 102,900 | 0 | 96,500 | 100 | 6,400 |
| 2024-07-12 | 100 | 103,500 | 0 | 96,300 | 100 | 7,200 |
| 2024-07-05 | 0 | 103,600 | 0 | 96,300 | 0 | 7,300 |
| 2024-06-28 | 0 | 103,800 | 0 | 96,700 | 0 | 7,100 |
| 2024-06-21 | 0 | 104,400 | 0 | 96,800 | 0 | 7,600 |
| 2024-06-14 | 0 | 103,000 | 0 | 96,300 | 0 | 6,700 |
| 2024-06-07 | 0 | 103,100 | 0 | 95,400 | 0 | 7,700 |
| 2024-05-31 | 200 | 102,200 | 0 | 95,200 | 200 | 7,000 |
| 2024-05-24 | 300 | 101,400 | 0 | 94,800 | 300 | 6,600 |
| 2024-05-17 | 300 | 100,500 | 0 | 95,000 | 300 | 5,500 |
| 2024-05-10 | 300 | 100,300 | 0 | 94,300 | 300 | 6,000 |
| 2024-05-02 | 300 | 99,900 | 0 | 94,200 | 300 | 5,700 |
| 2024-04-26 | 300 | 99,800 | 0 | 93,900 | 300 | 5,900 |
| 2024-04-19 | 300 | 101,300 | 0 | 93,800 | 300 | 7,500 |
| 2024-04-12 | 900 | 102,300 | 0 | 93,500 | 900 | 8,800 |
| 2024-04-05 | 1,000 | 103,700 | 0 | 93,700 | 1,000 | 10,000 |
| 2024-03-29 | 1,200 | 103,400 | 0 | 95,000 | 1,200 | 8,400 |
| 2024-03-22 | 1,600 | 106,100 | 0 | 94,900 | 1,600 | 11,200 |
| 2024-03-15 | 1,800 | 107,700 | 0 | 95,200 | 1,800 | 12,500 |
| 2024-03-08 | 1,000 | 106,800 | 0 | 95,900 | 1,000 | 10,900 |
| 2024-03-01 | 4,500 | 107,000 | 0 | 95,500 | 4,500 | 11,500 |
| 2024-02-22 | 1,000 | 106,000 | 0 | 94,800 | 1,000 | 11,200 |
| 2024-02-16 | 1,100 | 105,900 | 0 | 94,700 | 1,100 | 11,200 |
| 2024-02-09 | 900 | 107,300 | 0 | 94,900 | 900 | 12,400 |
| 2024-02-02 | 1,200 | 105,900 | 0 | 92,500 | 1,200 | 13,400 |
| 2024-01-26 | 1,900 | 107,100 | 0 | 92,400 | 1,900 | 14,700 |
| 2024-01-19 | 1,800 | 108,900 | 0 | 92,800 | 1,800 | 16,100 |
| 2024-01-12 | 1,700 | 111,600 | 0 | 94,800 | 1,700 | 16,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 17:00 | ジョルダン | 特別利益（子会社株式売却益）の計上及び通期業績予想の修正に関するお知らせ |
| 20240912 | 16:00 | ジョルダン | 連結子会社株式の譲渡に関するお知らせ |
| 20240823 | 13:30 | ジョルダン | （訂正・数値データ訂正）「令和６年９月期 第２四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240823 | 13:30 | ジョルダン | （訂正・数値データ訂正）「令和６年９月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240814 | 15:30 | ジョルダン | 令和６年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | ジョルダン | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240516 | 14:30 | ジョルダン | 2024年9月期第2四半期決算 事業内容・展開について |
| 20240514 | 17:00 | ジョルダン | 令和６年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240514 | 17:00 | ジョルダン | 営業外収益（為替差益及び助成金収入）の計上、 第２四半期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | ジョルダン | 令和６年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | ジョルダン | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240213 | 16:00 | ジョルダン | （開示事項の変更）連結子会社株式の譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3710 | 1 | ジョルダン 乗換案内・路線情報・時刻表・運行情報サービス | 2024-10-15 05:21:33 |
| 3710 | 2 | 営業外収益（為替差益）及び通期業績予想と実績との差異に関するお知らせ | 2024-06-18 17:54:00 |
| 3710 | 2 | 支配株主等に関する事項について | 2024-06-18 17:53:59 |
| 3710 | 2 | 連結子会社株式の譲渡に関するお知らせ | 2024-06-18 17:53:58 |
| 3710 | 2 | 営業外費用（為替差損）の計上に関するお知らせ | 2024-06-18 17:53:57 |
| 3710 | 2 | （開示事項の変更）連結子会社株式の譲渡に関するお知らせ | 2024-06-18 17:53:56 |
| 3710 | 2 | 第2四半期業績予想と実績との差異及び通期業績予想の修正等に関するお知らせ | 2024-06-18 17:53:55 |
| 3710 | 2 | 令和5年9月期 有価証券報告書 | 2024-06-18 17:53:54 |
| 3710 | 2 | 令和6年9月期 第1四半期決算短信 | 2024-06-18 17:53:52 |
| 3710 | 2 | 令和6年9月期 第1四半期報告書 | 2024-06-18 17:53:51 |