| 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 | 368 | 385 | 366 | 383 | 41,300 | 18 | 105% | 104% | 1291% | ▲▲▲▲ | 102% | 103% | 102% | 99% | 108% |
| 20240925 | 380 | 396 | 380 | 388 | 32,900 | 5 | 101% | 102% | 80% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 109% |
| 20240926 | 383 | 395 | 383 | 383 | 21,100 | -5 | 99% | 100% | 64% | ▼ | 104% | 101% | 101% | 99% | 108% |
| 20240927 | 384 | 398 | 384 | 398 | 21,000 | 15 | 104% | 104% | 100% | ▲ | 99% | 98% | 98% | 100% | 111% |
| 20240930 | 396 | 397 | 389 | 392 | 19,500 | -6 | 98% | 99% | 93% | ▼ | 99% | 98% | 99% | 98% | 109% |
| 20241001 | 393 | 395 | 386 | 389 | 5,700 | -3 | 99% | 99% | 29% | ▼▼ | 98% | 99% | 99% | 98% | 109% |
| 20241002 | 390 | 390 | 379 | 382 | 7,100 | -7 | 98% | 98% | 125% | ▼▼▼ | 101% | 100% | 101% | 96% | 107% |
| 20241003 | 384 | 388 | 384 | 388 | 1,900 | 6 | 102% | 101% | 27% | ▲ | 99% | 99% | 99% | 97% | 108% |
| 20241004 | 388 | 389 | 382 | 383 | 6,200 | -5 | 99% | 99% | 326% | ▼ | 100% | 99% | 97% | 96% | 107% |
| 20241007 | 386 | 389 | 385 | 387 | 2,700 | 4 | 101% | 100% | 44% | ▲ | 99% | 100% | 97% | 97% | 108% |
| 20241008 | 387 | 389 | 373 | 384 | 7,600 | -3 | 99% | 99% | 281% | ▼ | 100% | 101% | 97% | 96% | 107% |
| 20241009 | 385 | 389 | 382 | 385 | 11,400 | 1 | 100% | 100% | 150% | ▲ | 100% | 101% | 98% | 97% | 108% |
| 20241010 | 383 | 387 | 380 | 383 | 8,200 | -2 | 99% | 100% | 72% | ▼ | 100% | 101% | 97% | 96% | 107% |
| 20241011 | 384 | 387 | 383 | 384 | 1,500 | 1 | 100% | 100% | 18% | ▲ | 101% | 101% | 97% | 96% | 106% |
| 20241015 | 385 | 388 | 381 | 388 | 8,300 | 4 | 101% | 101% | 553% | ▲▲ | 98% | 99% | 96% | 97% | 107% |
| 20241016 | 388 | 388 | 379 | 380 | 4,600 | -8 | 98% | 98% | 55% | ▼ | 102% | 99% | 99% | 95% | 105% |
| 20241017 | 379 | 388 | 379 | 388 | 7,700 | 8 | 102% | 102% | 167% | ▲ | 99% | 96% | 96% | 97% | 107% |
| 20241018 | 390 | 390 | 387 | 387 | 4,700 | -1 | 100% | 99% | 61% | ▼ | 99% | 96% | 97% | 97% | 107% |
| 20241021 | 387 | 387 | 383 | 384 | 1,000 | -3 | 99% | 99% | 21% | ▼▼ | 97% | 97% | 97% | 96% | 105% |
| 20241022 | 384 | 384 | 364 | 374 | 12,100 | -10 | 97% | 97% | 1210% | ▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241023 | 375 | 376 | 371 | 374 | 1,200 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 101% | 94% | 100% |
| 20241024 | 372 | 375 | 370 | 373 | 4,600 | -1 | 100% | 100% | 383% | ▼ | 98% | 100% | 99% | 94% | 100% |
| 20241025 | 374 | 374 | 366 | 368 | 3,800 | -5 | 99% | 98% | 83% | ▼▼ | 101% | 101% | 101% | 92% | 100% |
| 20241028 | 366 | 371 | 366 | 371 | 2,000 | 3 | 101% | 101% | 53% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20241029 | 367 | 375 | 367 | 372 | 3,900 | 1 | 100% | 101% | 195% | ▲▲ | 100% | 99% | 99% | 96% | 101% |
| 20241030 | 372 | 373 | 371 | 373 | 1,400 | 1 | 100% | 100% | 36% | ▲▲▲ | 99% | 99% | 99% | 96% | 101% |
| 20241031 | 373 | 373 | 366 | 371 | 5,000 | -2 | 99% | 99% | 357% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241101 | 370 | 371 | 366 | 369 | 4,100 | -2 | 99% | 100% | 82% | ▼▼ | 98% | 100% | 98% | 95% | 100% |
| 20241105 | 375 | 375 | 364 | 369 | 6,900 | 0 | 100% | 98% | 168% | -- | 99% | 99% | 99% | 95% | 100% |
| 20241106 | 370 | 371 | 362 | 368 | 10,000 | -1 | 100% | 99% | 145% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241107 | 368 | 368 | 366 | 367 | 424,600 | -1 | 100% | 100% | 4246% | ▼▼ | 101% | 100% | 97% | 95% | 100% |
| 20241108 | 369 | 374 | 369 | 374 | 3,100 | 7 | 102% | 101% | 1% | ▲ | 99% | 99% | 96% | 96% | 102% |
| 20241111 | 370 | 371 | 365 | 367 | 4,500 | -7 | 98% | 99% | 145% | ▼ | 99% | 100% | 97% | 95% | 100% |
| 20241112 | 369 | 370 | 367 | 367 | 4,300 | 0 | 100% | 99% | 96% | -- | 100% | 101% | 96% | 95% | 100% |
| 20241113 | 367 | 368 | 366 | 366 | 5,500 | -1 | 100% | 100% | 128% | ▼ | 101% | 101% | 97% | 94% | 100% |
| 20241114 | 365 | 368 | 355 | 368 | 11,000 | 2 | 101% | 101% | 200% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241115 | 370 | 370 | 364 | 367 | 1,600 | -1 | 100% | 99% | 15% | ▼ | 101% | 100% | 96% | 95% | 100% |
| 20241118 | 367 | 369 | 365 | 369 | 3,100 | 2 | 101% | 101% | 194% | ▲ | 100% | 97% | 96% | 96% | 101% |
| 20241119 | 369 | 369 | 365 | 368 | 7,900 | -1 | 100% | 100% | 255% | ▼ | 100% | 97% | 96% | 98% | 101% |
| 20241120 | 368 | 368 | 366 | 367 | 900 | -1 | 100% | 100% | 11% | ▼▼ | 100% | 97% | 96% | 98% | 100% |
| 20241121 | 367 | 368 | 365 | 366 | 4,600 | -1 | 100% | 100% | 511% | ▼▼▼ | 99% | 97% | 97% | 98% | 100% |
| 20241122 | 364 | 366 | 353 | 359 | 18,000 | -7 | 98% | 99% | 391% | ▼▼▼▼ | 98% | 97% | 98% | 96% | 100% |
| 20241125 | 362 | 362 | 356 | 356 | 2,400 | -3 | 99% | 98% | 13% | ▼▼▼▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241126 | 356 | 357 | 354 | 357 | 3,300 | 1 | 100% | 100% | 138% | ▲ | 99% | 97% | 96% | 95% | 100% |
| 20241127 | 357 | 359 | 346 | 353 | 7,100 | -4 | 99% | 99% | 215% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20241128 | 354 | 356 | 351 | 352 | 2,300 | -1 | 100% | 99% | 32% | ▼▼ | 99% | 97% | 98% | 94% | 100% |
| 20241129 | 351 | 352 | 347 | 348 | 3,300 | -4 | 99% | 99% | 143% | ▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241202 | 348 | 349 | 344 | 347 | 13,700 | -1 | 100% | 100% | 415% | ▼▼▼▼ | 99% | 100% | 97% | 93% | 100% |
| 20241203 | 347 | 349 | 340 | 344 | 20,500 | -3 | 99% | 99% | 150% | ▼▼▼▼▼ | 100% | 104% | 99% | 92% | 100% |
| 20241204 | 340 | 343 | 338 | 341 | 12,800 | -3 | 99% | 100% | 62% | ▼▼▼▼▼▼ | 100% | 104% | 99% | 91% | 100% |
| 20241205 | 341 | 341 | 339 | 340 | 8,100 | -1 | 100% | 100% | 63% | ▼▼▼▼▼▼▼ | 100% | 101% | 99% | 91% | 100% |
| 20241206 | 340 | 345 | 339 | 340 | 9,500 | 0 | 100% | 100% | 117% | -- | 102% | 101% | 0% | 92% | 100% |
| 20241209 | 341 | 347 | 340 | 347 | 15,700 | 7 | 102% | 102% | 165% | ▲ | 102% | 99% | 0% | 94% | 102% |
| 20241210 | 347 | 356 | 347 | 354 | 31,600 | 7 | 102% | 102% | 201% | ▲▲ | 99% | 99% | 0% | 96% | 104% |
| 20241211 | 346 | 346 | 337 | 343 | 47,300 | -11 | 97% | 99% | 150% | ▼ | 101% | 99% | 0% | 93% | 101% |
| 20241212 | 341 | 344 | 339 | 343 | 8,400 | 0 | 100% | 101% | 18% | -- | 100% | 98% | 0% | 93% | 101% |
| 20241213 | 343 | 344 | 339 | 344 | 5,400 | 1 | 100% | 100% | 64% | ▲ | 99% | 98% | 0% | 93% | 101% |
| 20241216 | 344 | 344 | 336 | 341 | 22,700 | -3 | 99% | 99% | 420% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241217 | 342 | 342 | 335 | 337 | 15,000 | -4 | 99% | 99% | 66% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 337 | 341 | 337 | 337 | 16,800 | 0 | 100% | 100% | 112% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 337 | 339 | 334 | 337 | 10,300 | 0 | 100% | 100% | 61% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 336 | 337 | 335 | 335 | 8,700 | -2 | 99% | 100% | 84% | ▼ | % | % | % | 94% | 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 | 0 | 548,100 | 0 | 497,200 | 0 | 50,900 |
| 2024-12-06 | 0 | 554,800 | 0 | 507,900 | 0 | 46,900 |
| 2024-11-29 | 0 | 542,700 | 0 | 501,000 | 0 | 41,700 |
| 2024-11-22 | 0 | 540,900 | 0 | 498,300 | 0 | 42,600 |
| 2024-11-15 | 0 | 538,000 | 0 | 496,400 | 0 | 41,600 |
| 2024-11-08 | 0 | 545,000 | 0 | 496,400 | 0 | 48,600 |
| 2024-11-01 | 0 | 127,000 | 0 | 76,500 | 0 | 50,500 |
| 2024-10-25 | 0 | 125,200 | 0 | 76,500 | 0 | 48,700 |
| 2024-10-18 | 0 | 132,800 | 0 | 84,300 | 0 | 48,500 |
| 2024-10-11 | 0 | 129,100 | 0 | 84,400 | 0 | 44,700 |
| 2024-10-04 | 0 | 151,800 | 0 | 107,600 | 0 | 44,200 |
| 2024-09-27 | 0 | 151,500 | 0 | 107,700 | 0 | 43,800 |
| 2024-09-20 | 0 | 135,900 | 0 | 97,200 | 0 | 38,700 |
| 2024-09-13 | 0 | 138,600 | 0 | 97,100 | 0 | 41,500 |
| 2024-09-06 | 0 | 126,500 | 0 | 95,500 | 0 | 31,000 |
| 2024-08-30 | 0 | 124,600 | 0 | 92,900 | 0 | 31,700 |
| 2024-08-23 | 0 | 130,900 | 0 | 81,800 | 0 | 49,100 |
| 2024-08-16 | 0 | 116,900 | 0 | 75,500 | 0 | 41,400 |
| 2024-08-09 | 0 | 121,400 | 0 | 79,600 | 0 | 41,800 |
| 2024-08-02 | 0 | 125,000 | 0 | 97,700 | 0 | 27,300 |
| 2024-07-26 | 0 | 127,500 | 0 | 96,800 | 0 | 30,700 |
| 2024-07-19 | 0 | 133,700 | 0 | 95,000 | 0 | 38,700 |
| 2024-07-12 | 0 | 124,000 | 0 | 90,600 | 0 | 33,400 |
| 2024-07-05 | 0 | 126,200 | 0 | 90,900 | 0 | 35,300 |
| 2024-06-28 | 0 | 125,900 | 0 | 94,100 | 0 | 31,800 |
| 2024-06-21 | 0 | 128,100 | 0 | 98,800 | 0 | 29,300 |
| 2024-06-14 | 0 | 159,700 | 0 | 107,900 | 0 | 51,800 |
| 2024-06-07 | 0 | 146,100 | 0 | 106,400 | 0 | 39,700 |
| 2024-05-31 | 0 | 143,600 | 0 | 104,400 | 0 | 39,200 |
| 2024-05-24 | 0 | 154,600 | 0 | 110,900 | 0 | 43,700 |
| 2024-05-17 | 0 | 158,100 | 0 | 109,900 | 0 | 48,200 |
| 2024-05-10 | 0 | 174,300 | 0 | 115,700 | 0 | 58,600 |
| 2024-05-02 | 0 | 179,400 | 0 | 116,900 | 0 | 62,500 |
| 2024-04-26 | 0 | 178,900 | 0 | 117,800 | 0 | 61,100 |
| 2024-04-19 | 0 | 176,800 | 0 | 119,000 | 0 | 57,800 |
| 2024-04-12 | 0 | 180,900 | 0 | 122,200 | 0 | 58,700 |
| 2024-04-05 | 0 | 176,000 | 0 | 120,800 | 0 | 55,200 |
| 2024-03-29 | 0 | 605,600 | 0 | 552,000 | 0 | 53,600 |
| 2024-03-22 | 0 | 603,900 | 0 | 552,700 | 0 | 51,200 |
| 2024-03-15 | 0 | 626,600 | 0 | 553,600 | 0 | 73,000 |
| 2024-03-08 | 0 | 628,400 | 0 | 553,100 | 0 | 75,300 |
| 2024-03-01 | 0 | 630,400 | 0 | 557,200 | 0 | 73,200 |
| 2024-02-22 | 0 | 630,200 | 0 | 558,400 | 0 | 71,800 |
| 2024-02-16 | 0 | 634,400 | 0 | 560,900 | 0 | 73,500 |
| 2024-02-09 | 0 | 684,200 | 0 | 562,300 | 0 | 121,900 |
| 2024-02-02 | 0 | 677,900 | 0 | 558,700 | 0 | 119,200 |
| 2024-01-26 | 0 | 309,700 | 0 | 180,600 | 0 | 129,100 |
| 2024-01-19 | 0 | 267,200 | 0 | 140,900 | 0 | 126,300 |
| 2024-01-12 | 0 | 313,000 | 0 | 144,100 | 0 | 168,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ジャストプラ | 2025年１月期 第３四半期決算説明資料 |
| 20241210 | 15:30 | ジャストプラ | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 16:00 | ジャストプラ | 2025年１月期 第２四半期（中間期）決算説明資料 |
| 20240913 | 15:00 | ジャストプラ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240902 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240614 | 15:00 | ジャストプラ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 10:50 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:00 | ジャストプラ | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240301 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240116 | 16:30 | ジャストプラ | (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4287 | 1 | 株式会社ジャストプランニング | 外食DX支援 | 2024-12-21 19:25:33 |
| 4287 | 2 | IRニュースメール申し込み | 株式会社ジャストプランニング | 2024-06-14 12:36:34 |
| 4287 | 2 | ディスクロージャーポリシー | 株式会社ジャストプランニング | 2024-06-14 12:36:33 |
| 4287 | 2 | IR情報に関するお問い合わせ | 株式会社ジャストプランニング | 2024-06-14 12:36:31 |
| 4287 | 2 | 電子広告 | 株式会社ジャストプランニング | 2024-06-14 12:36:30 |
| 4287 | 2 | 財務ハイライト | 株式会社ジャストプランニング | 2024-06-14 12:36:29 |
| 4287 | 2 | 株式情報 | 株式会社ジャストプランニング | 2024-06-14 12:36:28 |
| 4287 | 2 | プレゼンテーション | 株式会社ジャストプランニング | 2024-06-14 12:36:27 |
| 4287 | 2 | IR資料ライブラリー | 株式会社ジャストプランニング | 2024-06-14 12:36:25 |
| 4287 | 2 | IRカレンダー | 株式会社ジャストプランニング | 2024-06-14 12:36:24 |