| 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 | 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% | 101% | 100% | 105% |
| 20240926 | 633 | 649 | 626 | 639 | 20,100 | -10 | 98% | 101% | 693% | ▼ | 99% | 100% | 101% | 98% | 103% |
| 20240927 | 635 | 635 | 627 | 627 | 6,300 | -12 | 98% | 99% | 31% | ▼▼ | 101% | 104% | 105% | 97% | 100% |
| 20240930 | 610 | 627 | 610 | 614 | 2,600 | -13 | 98% | 101% | 41% | ▼▼▼ | 104% | 104% | 104% | 95% | 100% |
| 20241001 | 614 | 639 | 613 | 639 | 2,000 | 25 | 104% | 104% | 77% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20241002 | 639 | 639 | 624 | 629 | 800 | -10 | 98% | 98% | 40% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20241003 | 631 | 639 | 630 | 633 | 600 | 4 | 101% | 100% | 75% | ▲ | 101% | 100% | 101% | 98% | 103% |
| 20241007 | 633 | 638 | 626 | 637 | 1,100 | 4 | 101% | 101% | 183% | ▲▲ | 99% | 100% | 100% | 98% | 104% |
| 20241008 | 638 | 638 | 625 | 630 | 800 | -7 | 99% | 99% | 73% | ▼ | 101% | 101% | 101% | 97% | 103% |
| 20241009 | 630 | 637 | 630 | 636 | 400 | 6 | 101% | 101% | 50% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241010 | 636 | 637 | 627 | 635 | 800 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241011 | 635 | 635 | 635 | 635 | 200 | 0 | 100% | 100% | 25% | -- | 102% | 102% | 100% | 98% | 103% |
| 20241015 | 625 | 636 | 625 | 636 | 500 | 1 | 100% | 102% | 250% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20241016 | 633 | 639 | 630 | 639 | 800 | 3 | 100% | 101% | 160% | ▲▲ | 101% | 101% | 98% | 98% | 104% |
| 20241017 | 630 | 639 | 630 | 634 | 400 | -5 | 99% | 101% | 50% | ▼ | 99% | 100% | 97% | 98% | 103% |
| 20241018 | 639 | 639 | 634 | 634 | 700 | 0 | 100% | 99% | 175% | -- | 100% | 100% | 97% | 98% | 103% |
| 20241021 | 635 | 638 | 635 | 637 | 500 | 3 | 100% | 100% | 71% | ▲ | 100% | 98% | 96% | 98% | 104% |
| 20241022 | 637 | 638 | 637 | 637 | 300 | 0 | 100% | 100% | 60% | -- | 101% | 99% | 96% | 98% | 104% |
| 20241023 | 633 | 637 | 633 | 637 | 300 | 0 | 100% | 101% | 100% | -- | 100% | 99% | 96% | 98% | 104% |
| 20241024 | 634 | 638 | 632 | 634 | 900 | -3 | 100% | 100% | 300% | ▼ | 97% | 98% | 95% | 98% | 103% |
| 20241025 | 637 | 637 | 611 | 615 | 4,200 | -19 | 97% | 97% | 467% | ▼▼ | 101% | 99% | 99% | 96% | 100% |
| 20241028 | 617 | 633 | 617 | 622 | 1,100 | 7 | 101% | 101% | 26% | ▲ | 101% | 99% | 98% | 97% | 101% |
| 20241029 | 623 | 628 | 623 | 628 | 300 | 6 | 101% | 101% | 27% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20241030 | 625 | 633 | 616 | 627 | 900 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241031 | 607 | 619 | 606 | 610 | 2,900 | -17 | 97% | 100% | 322% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241101 | 612 | 622 | 612 | 612 | 500 | 2 | 100% | 100% | 17% | ▲ | 100% | 98% | 99% | 96% | 100% |
| 20241105 | 620 | 627 | 617 | 617 | 500 | 5 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 100% | 97% | 101% |
| 20241106 | 613 | 617 | 604 | 604 | 1,400 | -13 | 98% | 99% | 280% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20241107 | 604 | 614 | 604 | 610 | 500 | 6 | 101% | 101% | 36% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20241108 | 614 | 614 | 609 | 609 | 400 | -1 | 100% | 99% | 80% | ▼ | 99% | 99% | 100% | 95% | 101% |
| 20241111 | 610 | 617 | 605 | 605 | 1,100 | -4 | 99% | 99% | 275% | ▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241112 | 605 | 605 | 603 | 603 | 900 | -2 | 100% | 100% | 82% | ▼▼▼ | 99% | 97% | 101% | 94% | 100% |
| 20241113 | 610 | 610 | 601 | 601 | 1,000 | -2 | 100% | 99% | 111% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241114 | 603 | 608 | 601 | 601 | 1,400 | 0 | 100% | 100% | 140% | -- | 100% | 102% | 104% | 94% | 100% |
| 20241115 | 590 | 591 | 571 | 591 | 19,700 | -10 | 98% | 100% | 1407% | ▼ | 100% | 103% | 105% | 93% | 100% |
| 20241118 | 589 | 592 | 582 | 590 | 5,600 | -1 | 100% | 100% | 28% | ▼▼ | 99% | 103% | 103% | 93% | 100% |
| 20241119 | 596 | 600 | 593 | 593 | 1,800 | 3 | 101% | 99% | 32% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20241120 | 603 | 603 | 591 | 600 | 2,500 | 7 | 101% | 100% | 139% | ▲▲ | 100% | 101% | 102% | 94% | 102% |
| 20241121 | 602 | 602 | 596 | 599 | 1,200 | -1 | 100% | 100% | 48% | ▼ | 101% | 101% | 102% | 94% | 102% |
| 20241122 | 602 | 608 | 601 | 608 | 2,400 | 9 | 102% | 101% | 200% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241125 | 612 | 615 | 611 | 611 | 2,800 | 3 | 100% | 100% | 117% | ▲▲ | 99% | 99% | 100% | 97% | 104% |
| 20241126 | 615 | 615 | 610 | 610 | 900 | -1 | 100% | 99% | 32% | ▼ | 101% | 101% | 100% | 97% | 103% |
| 20241127 | 605 | 610 | 605 | 610 | 1,100 | 0 | 100% | 101% | 122% | -- | 100% | 101% | 100% | 97% | 103% |
| 20241128 | 602 | 613 | 602 | 604 | 1,200 | -6 | 99% | 100% | 109% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20241129 | 602 | 614 | 602 | 609 | 800 | 5 | 101% | 101% | 67% | ▲ | 101% | 101% | 100% | 99% | 103% |
| 20241202 | 606 | 611 | 605 | 611 | 600 | 2 | 100% | 101% | 75% | ▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20241203 | 611 | 611 | 610 | 611 | 700 | 0 | 100% | 100% | 117% | -- | 101% | 102% | 100% | 100% | 104% |
| 20241204 | 602 | 611 | 602 | 611 | 500 | 0 | 100% | 101% | 71% | -- | 100% | 101% | 99% | 100% | 104% |
| 20241205 | 608 | 611 | 608 | 609 | 1,000 | -2 | 100% | 100% | 200% | ▼ | 101% | 101% | 100% | 100% | 103% |
| 20241206 | 604 | 611 | 604 | 611 | 300 | 2 | 100% | 101% | 30% | ▲ | 101% | 99% | 0% | 100% | 104% |
| 20241209 | 611 | 615 | 611 | 615 | 2,900 | 4 | 101% | 101% | 967% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241210 | 615 | 616 | 610 | 616 | 300 | 1 | 100% | 100% | 10% | ▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241211 | 612 | 612 | 608 | 608 | 800 | -8 | 99% | 99% | 267% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 608 | 615 | 605 | 605 | 900 | -3 | 100% | 100% | 113% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241213 | 606 | 609 | 605 | 605 | 1,000 | 0 | 100% | 100% | 111% | -- | 99% | 100% | 0% | 98% | 103% |
| 20241216 | 603 | 603 | 598 | 598 | 2,200 | -7 | 99% | 99% | 220% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241217 | 598 | 605 | 598 | 602 | 600 | 4 | 101% | 101% | 27% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241218 | 600 | 603 | 598 | 603 | 1,200 | 1 | 100% | 101% | 200% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 600 | 603 | 600 | 600 | 700 | -3 | 100% | 100% | 58% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241220 | 600 | 604 | 600 | 604 | 1,000 | 4 | 101% | 101% | 143% | ▲ | % | % | % | 98% | 101% |
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 | 3,900 | 86,000 | 0 | 85,100 | 3,900 | 900 |
| 2024-12-06 | 6,000 | 85,600 | 0 | 84,800 | 6,000 | 800 |
| 2024-11-29 | 6,900 | 85,300 | 0 | 84,500 | 6,900 | 800 |
| 2024-11-22 | 8,900 | 86,500 | 0 | 84,700 | 8,900 | 1,800 |
| 2024-11-15 | 11,100 | 86,800 | 0 | 84,900 | 11,100 | 1,900 |
| 2024-11-08 | 4,200 | 84,700 | 0 | 83,800 | 4,200 | 900 |
| 2024-11-01 | 4,200 | 84,200 | 0 | 83,300 | 4,200 | 900 |
| 2024-10-25 | 4,400 | 83,500 | 0 | 82,500 | 4,400 | 1,000 |
| 2024-10-18 | 2,400 | 83,300 | 0 | 82,300 | 2,400 | 1,000 |
| 2024-10-11 | 2,500 | 82,800 | 0 | 81,800 | 2,500 | 1,000 |
| 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 |
|---|---|---|---|
| 20241115 | 18:20 | ジョルダン | 2024年9月期決算 事業内容・展開について |
| 20241115 | 12:00 | ジョルダン | 令和6年9月期決算短信〔日本基準〕(連結) |
| 20241115 | 12:00 | ジョルダン | 営業外費用（為替差損）の計上及び通期業績予想と実績との差異に関するお知らせ |
| 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 | 2024-12-21 18:28:21 |
| 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 |