| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,625 | 3,635 | 3,560 | 3,575 | 83,500 | -60 | 98% | 99% | 95% | ▼▼ | 99% | 99% | 101% | 94% | 106% |
| 20250311 | 3,510 | 3,525 | 3,420 | 3,480 | 130,800 | -95 | 97% | 99% | 157% | ▼▼▼ | 99% | 101% | 102% | 91% | 103% |
| 20250312 | 3,485 | 3,505 | 3,445 | 3,465 | 114,800 | -15 | 100% | 99% | 88% | ▼▼▼▼ | 100% | 101% | 100% | 91% | 103% |
| 20250313 | 3,500 | 3,530 | 3,460 | 3,510 | 113,200 | 45 | 101% | 100% | 99% | ▲ | 100% | 102% | 97% | 92% | 104% |
| 20250314 | 3,480 | 3,530 | 3,480 | 3,480 | 112,500 | -30 | 99% | 100% | 99% | ▼ | 99% | 101% | 96% | 91% | 102% |
| 20250317 | 3,505 | 3,505 | 3,455 | 3,455 | 69,000 | -25 | 99% | 99% | 61% | ▼▼ | 101% | 101% | 97% | 91% | 101% |
| 20250318 | 3,475 | 3,570 | 3,440 | 3,505 | 221,400 | 50 | 101% | 101% | 321% | ▲ | 100% | 101% | 94% | 92% | 103% |
| 20250319 | 3,515 | 3,555 | 3,505 | 3,520 | 70,800 | 15 | 100% | 100% | 32% | ▲▲ | 100% | 100% | 96% | 92% | 103% |
| 20250321 | 3,535 | 3,570 | 3,500 | 3,545 | 94,100 | 25 | 101% | 100% | 133% | ▲▲▲ | 99% | 100% | 96% | 93% | 103% |
| 20250324 | 3,545 | 3,545 | 3,470 | 3,510 | 67,700 | -35 | 99% | 99% | 72% | ▼ | 101% | 100% | 98% | 92% | 102% |
| 20250325 | 3,505 | 3,540 | 3,475 | 3,525 | 119,000 | 15 | 100% | 101% | 176% | ▲ | 100% | 95% | 97% | 93% | 102% |
| 20250326 | 3,545 | 3,560 | 3,510 | 3,540 | 96,400 | 15 | 100% | 100% | 81% | ▲▲ | 100% | 95% | 97% | 95% | 102% |
| 20250327 | 3,535 | 3,550 | 3,495 | 3,540 | 105,500 | 0 | 100% | 100% | 109% | -- | 99% | 95% | 97% | 95% | 102% |
| 20250328 | 3,540 | 3,545 | 3,490 | 3,495 | 118,400 | -45 | 99% | 99% | 112% | ▼ | 98% | 95% | 99% | 94% | 101% |
| 20250331 | 3,455 | 3,455 | 3,345 | 3,370 | 173,200 | -125 | 96% | 98% | 146% | ▼▼ | 99% | 95% | 101% | 91% | 100% |
| 20250401 | 3,395 | 3,395 | 3,355 | 3,375 | 89,700 | 5 | 100% | 99% | 52% | ▲ | 98% | 92% | 100% | 91% | 100% |
| 20250402 | 3,435 | 3,435 | 3,340 | 3,375 | 99,400 | 0 | 100% | 98% | 111% | -- | 101% | 100% | 105% | 91% | 100% |
| 20250403 | 3,255 | 3,310 | 3,235 | 3,280 | 139,200 | -95 | 97% | 101% | 140% | ▼ | 101% | 101% | 107% | 89% | 100% |
| 20250404 | 3,210 | 3,285 | 3,195 | 3,240 | 172,400 | -40 | 99% | 101% | 124% | ▼▼ | 101% | 103% | 109% | 89% | 100% |
| 20250408 | 3,145 | 3,210 | 3,130 | 3,170 | 104,000 | -70 | 98% | 101% | 60% | ▼▼▼ | 99% | 104% | 109% | 89% | 100% |
| 20250409 | 3,135 | 3,135 | 3,065 | 3,100 | 120,000 | -70 | 98% | 99% | 115% | ▼▼▼▼ | 100% | 101% | 105% | 87% | 100% |
| 20250410 | 3,250 | 3,275 | 3,215 | 3,255 | 122,200 | 155 | 105% | 100% | 102% | ▲ | 101% | 103% | 107% | 92% | 105% |
| 20250411 | 3,185 | 3,220 | 3,110 | 3,210 | 100,100 | -45 | 99% | 101% | 82% | ▼ | 100% | 104% | 105% | 91% | 104% |
| 20250414 | 3,255 | 3,330 | 3,250 | 3,255 | 83,200 | 45 | 101% | 100% | 83% | ▲ | 99% | 105% | 105% | 92% | 105% |
| 20250415 | 3,265 | 3,295 | 3,235 | 3,245 | 56,500 | -10 | 100% | 99% | 68% | ▼ | 101% | 106% | 106% | 92% | 105% |
| 20250416 | 3,245 | 3,285 | 3,190 | 3,270 | 76,800 | 25 | 101% | 101% | 136% | ▲ | 101% | 105% | 105% | 92% | 105% |
| 20250417 | 3,265 | 3,330 | 3,265 | 3,295 | 69,300 | 25 | 101% | 101% | 90% | ▲▲ | 102% | 102% | 103% | 93% | 106% |
| 20250418 | 3,325 | 3,400 | 3,300 | 3,385 | 120,100 | 90 | 103% | 102% | 173% | ▲▲▲ | 101% | 101% | 102% | 95% | 109% |
| 20250421 | 3,365 | 3,435 | 3,345 | 3,415 | 123,700 | 30 | 101% | 101% | 103% | ▲▲▲▲ | 101% | 100% | 101% | 96% | 110% |
| 20250422 | 3,400 | 3,445 | 3,385 | 3,425 | 158,100 | 10 | 100% | 101% | 128% | ▲▲▲▲▲ | 98% | 99% | 99% | 97% | 110% |
| 20250423 | 3,450 | 3,450 | 3,375 | 3,390 | 128,600 | -35 | 99% | 98% | 81% | ▼ | 99% | 100% | 100% | 96% | 109% |
| 20250424 | 3,410 | 3,420 | 3,365 | 3,375 | 61,000 | -15 | 100% | 99% | 47% | ▼▼ | 101% | 100% | 102% | 95% | 109% |
| 20250425 | 3,375 | 3,460 | 3,365 | 3,405 | 122,600 | 30 | 101% | 101% | 201% | ▲ | 100% | 98% | 101% | 97% | 110% |
| 20250428 | 3,425 | 3,430 | 3,385 | 3,415 | 92,900 | 10 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 101% | 100% | 110% |
| 20250430 | 3,410 | 3,475 | 3,405 | 3,410 | 93,700 | -5 | 100% | 100% | 101% | ▼ | 99% | 99% | 101% | 100% | 110% |
| 20250501 | 3,410 | 3,415 | 3,370 | 3,380 | 129,600 | -30 | 99% | 99% | 138% | ▼▼ | 100% | 101% | 103% | 99% | 109% |
| 20250502 | 3,365 | 3,405 | 3,305 | 3,350 | 85,200 | -30 | 99% | 100% | 66% | ▼▼▼ | 100% | 102% | 104% | 98% | 108% |
| 20250507 | 3,355 | 3,395 | 3,335 | 3,355 | 76,700 | 5 | 100% | 100% | 90% | ▲ | 100% | 102% | 106% | 98% | 108% |
| 20250508 | 3,355 | 3,400 | 3,335 | 3,365 | 113,100 | 10 | 100% | 100% | 147% | ▲▲ | 100% | 100% | 105% | 98% | 109% |
| 20250509 | 3,380 | 3,415 | 3,360 | 3,385 | 82,800 | 20 | 101% | 100% | 73% | ▲▲▲ | 100% | 99% | 104% | 99% | 109% |
| 20250512 | 3,405 | 3,435 | 3,385 | 3,410 | 55,400 | 25 | 101% | 100% | 67% | ▲▲▲▲ | 100% | 99% | 104% | 100% | 106% |
| 20250513 | 3,425 | 3,470 | 3,410 | 3,425 | 83,900 | 15 | 100% | 100% | 151% | ▲▲▲▲▲ | 99% | 100% | 104% | 100% | 107% |
| 20250514 | 3,410 | 3,435 | 3,315 | 3,380 | 116,000 | -45 | 99% | 99% | 138% | ▼ | 99% | 103% | 107% | 99% | 104% |
| 20250515 | 3,310 | 3,325 | 3,210 | 3,285 | 262,200 | -95 | 97% | 99% | 226% | ▼▼ | 103% | 104% | 108% | 96% | 101% |
| 20250516 | 3,290 | 3,400 | 3,260 | 3,385 | 214,300 | 100 | 103% | 103% | 82% | ▲ | 101% | 101% | 106% | 99% | 104% |
| 20250519 | 3,360 | 3,430 | 3,345 | 3,400 | 164,300 | 15 | 100% | 101% | 77% | ▲▲ | 101% | 102% | 105% | 99% | 104% |
| 20250520 | 3,390 | 3,455 | 3,385 | 3,410 | 182,300 | 10 | 100% | 101% | 111% | ▲▲▲ | 101% | 101% | 104% | 100% | 104% |
| 20250521 | 3,400 | 3,455 | 3,375 | 3,420 | 180,600 | 10 | 100% | 101% | 99% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250522 | 3,385 | 3,415 | 3,355 | 3,400 | 128,200 | -20 | 99% | 100% | 71% | ▼ | 99% | 101% | 103% | 99% | 104% |
| 20250523 | 3,405 | 3,430 | 3,365 | 3,365 | 129,500 | -35 | 99% | 99% | 101% | ▼▼ | 102% | 102% | 0% | 98% | 102% |
| 20250526 | 3,370 | 3,480 | 3,370 | 3,445 | 121,400 | 80 | 102% | 102% | 94% | ▲ | 98% | 99% | 0% | 100% | 105% |
| 20250527 | 3,495 | 3,565 | 3,410 | 3,425 | 216,900 | -20 | 99% | 98% | 179% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20250528 | 3,415 | 3,420 | 3,355 | 3,400 | 182,900 | -25 | 99% | 100% | 84% | ▼▼ | 100% | 104% | 0% | 99% | 104% |
| 20250529 | 3,415 | 3,465 | 3,415 | 3,430 | 91,300 | 30 | 101% | 100% | 50% | ▲ | 101% | 104% | 0% | 100% | 104% |
| 20250530 | 3,425 | 3,450 | 3,410 | 3,445 | 79,500 | 15 | 100% | 101% | 87% | ▲▲ | 102% | 103% | 0% | 100% | 105% |
| 20250602 | 3,405 | 3,540 | 3,405 | 3,475 | 132,300 | 30 | 101% | 102% | 166% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20250603 | 3,500 | 3,575 | 3,495 | 3,500 | 148,100 | 25 | 101% | 100% | 112% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250604 | 3,510 | 3,550 | 3,490 | 3,545 | 93,000 | 45 | 101% | 101% | 63% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250605 | 3,545 | 3,545 | 3,495 | 3,520 | 80,300 | -25 | 99% | 99% | 86% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250606 | 3,500 | 3,520 | 3,480 | 3,500 | 116,600 | -20 | 99% | 100% | 145% | ▼▼ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5,800 | 416,700 | 1,600 | 245,700 | 4,200 | 171,000 |
| 2025-05-23 | 5,800 | 416,000 | 1,600 | 245,200 | 4,200 | 170,800 |
| 2025-05-16 | 5,900 | 412,600 | 1,500 | 244,100 | 4,400 | 168,500 |
| 2025-05-09 | 5,100 | 397,900 | 1,400 | 231,200 | 3,700 | 166,700 |
| 2025-05-02 | 6,100 | 396,500 | 1,400 | 231,100 | 4,700 | 165,400 |
| 2025-04-25 | 5,500 | 396,000 | 1,400 | 230,500 | 4,100 | 165,500 |
| 2025-04-18 | 5,100 | 397,400 | 1,300 | 230,600 | 3,800 | 166,800 |
| 2025-04-11 | 4,800 | 398,500 | 1,300 | 231,200 | 3,500 | 167,300 |
| 2025-04-04 | 4,800 | 419,300 | 1,300 | 250,800 | 3,500 | 168,500 |
| 2025-03-28 | 4,400 | 444,700 | 1,300 | 260,300 | 3,100 | 184,400 |
| 2025-03-21 | 4,700 | 446,800 | 1,300 | 259,400 | 3,400 | 187,400 |
| 2025-03-14 | 4,500 | 433,600 | 1,300 | 254,800 | 3,200 | 178,800 |
| 2025-03-07 | 7,500 | 438,800 | 1,400 | 260,600 | 6,100 | 178,200 |
| 2025-02-28 | 7,600 | 437,800 | 1,300 | 256,800 | 6,300 | 181,000 |
| 2025-02-21 | 12,700 | 443,100 | 1,500 | 258,000 | 11,200 | 185,100 |
| 2025-02-14 | 7,000 | 439,300 | 1,300 | 254,700 | 5,700 | 184,600 |
| 2025-02-07 | 8,600 | 448,300 | 1,300 | 258,500 | 7,300 | 189,800 |
| 2025-01-31 | 9,100 | 432,700 | 1,400 | 248,200 | 7,700 | 184,500 |
| 2025-01-24 | 9,200 | 435,600 | 1,500 | 251,400 | 7,700 | 184,200 |
| 2025-01-17 | 9,300 | 440,800 | 1,400 | 252,200 | 7,900 | 188,600 |
| 2025-01-10 | 8,400 | 441,600 | 1,400 | 253,000 | 7,000 | 188,600 |
| 2024-12-27 | 9,000 | 434,200 | 1,700 | 246,700 | 7,300 | 187,500 |
| 2024-12-20 | 8,200 | 416,600 | 1,600 | 226,400 | 6,600 | 190,200 |
| 2024-12-13 | 8,000 | 418,900 | 1,500 | 226,900 | 6,500 | 192,000 |
| 2024-12-06 | 8,400 | 418,700 | 1,500 | 227,900 | 6,900 | 190,800 |
| 2024-11-29 | 8,000 | 412,900 | 1,600 | 220,000 | 6,400 | 192,900 |
| 2024-11-22 | 14,300 | 413,600 | 1,500 | 226,100 | 12,800 | 187,500 |
| 2024-11-15 | 14,000 | 412,200 | 1,500 | 222,700 | 12,500 | 189,500 |
| 2024-11-08 | 14,000 | 422,400 | 1,600 | 230,500 | 12,400 | 191,900 |
| 2024-11-01 | 10,300 | 424,000 | 1,600 | 229,900 | 8,700 | 194,100 |
| 2024-10-25 | 11,500 | 425,000 | 1,600 | 230,200 | 9,900 | 194,800 |
| 2024-10-18 | 11,300 | 427,800 | 1,600 | 233,500 | 9,700 | 194,300 |
| 2024-10-11 | 11,200 | 430,900 | 1,600 | 236,600 | 9,600 | 194,300 |
| 2024-10-04 | 10,800 | 432,600 | 1,600 | 234,700 | 9,200 | 197,900 |
| 2024-09-27 | 10,700 | 437,200 | 1,600 | 237,100 | 9,100 | 200,100 |
| 2024-09-20 | 9,700 | 444,700 | 1,600 | 238,700 | 8,100 | 206,000 |
| 2024-09-13 | 10,700 | 449,300 | 1,600 | 240,000 | 9,100 | 209,300 |
| 2024-09-06 | 10,200 | 453,600 | 1,800 | 241,800 | 8,400 | 211,800 |
| 2024-08-30 | 12,700 | 461,100 | 1,800 | 240,800 | 10,900 | 220,300 |
| 2024-08-23 | 11,300 | 445,500 | 2,100 | 245,100 | 9,200 | 200,400 |
| 2024-08-16 | 10,800 | 433,100 | 2,300 | 242,100 | 8,500 | 191,000 |
| 2024-08-09 | 10,100 | 433,800 | 2,300 | 241,000 | 7,800 | 192,800 |
| 2024-08-02 | 10,200 | 423,000 | 2,300 | 218,700 | 7,900 | 204,300 |
| 2024-07-26 | 10,800 | 462,500 | 2,500 | 253,200 | 8,300 | 209,300 |
| 2024-07-19 | 13,500 | 454,000 | 2,400 | 246,800 | 11,100 | 207,200 |
| 2024-07-12 | 16,200 | 455,500 | 2,400 | 245,100 | 13,800 | 210,400 |
| 2024-07-05 | 14,800 | 428,800 | 2,300 | 203,800 | 12,500 | 225,000 |
| 2024-06-28 | 16,600 | 423,200 | 2,400 | 203,300 | 14,200 | 219,900 |
| 2024-06-21 | 15,000 | 424,600 | 2,500 | 196,700 | 12,500 | 227,900 |
| 2024-06-14 | 10,800 | 450,800 | 2,400 | 204,700 | 8,400 | 246,100 |
| 2024-06-07 | 14,500 | 445,600 | 2,200 | 206,200 | 12,300 | 239,400 |
| 2024-05-31 | 13,600 | 456,500 | 2,200 | 204,900 | 11,400 | 251,600 |
| 2024-05-24 | 11,800 | 454,100 | 2,200 | 205,300 | 9,600 | 248,800 |
| 2024-05-17 | 9,900 | 452,000 | 2,000 | 207,600 | 7,900 | 244,400 |
| 2024-05-10 | 10,600 | 465,100 | 1,900 | 215,700 | 8,700 | 249,400 |
| 2024-05-02 | 6,900 | 464,700 | 1,800 | 215,200 | 5,100 | 249,500 |
| 2024-04-26 | 7,000 | 472,500 | 1,800 | 219,600 | 5,200 | 252,900 |
| 2024-04-19 | 6,800 | 479,100 | 1,800 | 223,700 | 5,000 | 255,400 |
| 2024-04-12 | 7,000 | 481,800 | 1,800 | 223,300 | 5,200 | 258,500 |
| 2024-04-05 | 7,700 | 484,400 | 1,800 | 222,000 | 5,900 | 262,400 |
| 2024-03-29 | 7,600 | 488,200 | 2,500 | 221,600 | 5,100 | 266,600 |
| 2024-03-22 | 7,400 | 496,900 | 2,100 | 221,600 | 5,300 | 275,300 |
| 2024-03-15 | 11,500 | 512,600 | 6,800 | 222,400 | 4,700 | 290,200 |
| 2024-03-08 | 16,900 | 502,500 | 10,400 | 219,900 | 6,500 | 282,600 |
| 2024-03-01 | 17,700 | 503,400 | 10,100 | 222,000 | 7,600 | 281,400 |
| 2024-02-22 | 16,100 | 543,200 | 12,000 | 216,700 | 4,100 | 326,500 |
| 2024-02-16 | 17,200 | 534,200 | 12,300 | 205,500 | 4,900 | 328,700 |
| 2024-02-09 | 14,700 | 432,300 | 7,100 | 180,700 | 7,600 | 251,600 |
| 2024-02-02 | 15,800 | 413,400 | 7,400 | 174,400 | 8,400 | 239,000 |
| 2024-01-26 | 23,800 | 410,900 | 10,400 | 174,500 | 13,400 | 236,400 |
| 2024-01-19 | 22,100 | 411,100 | 9,700 | 175,600 | 12,400 | 235,500 |
| 2024-01-12 | 25,100 | 406,800 | 9,500 | 175,400 | 15,600 | 231,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 16:00 | ジャストシステム | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 16:00 | ジャストシステム | 剰余金の配当（増配）と2026年３月期の配当予想に関するお知らせ |
| 20250207 | 16:00 | ジャストシステム | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ジャストシステム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ジャストシステム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 16:00 | ジャストシステム | 支配株主等に関する事項について |
| 20240514 | 16:00 | ジャストシステム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 17:30 | ジャストシステム | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100VQUT | 350 | 2025-05-19 15:58 | 株式会社ジャストシステム | 光通信株式会社 | 変更報告書 |
| S100UYUK | 350 | 2024-12-20 15:52 | 株式会社ジャストシステム | 光通信株式会社 | 変更報告書 |
| S100UVEP | 350 | 2024-12-02 15:37 | 株式会社ジャストシステム | 浮川 和宣 | 変更報告書 |
| S100UVEL | 350 | 2024-12-02 15:34 | 株式会社ジャストシステム | 浮川 和宣 | 変更報告書 |
| S100U293 | 350 | 2024-07-18 15:19 | 株式会社ジャストシステム | 光通信株式会社 | 変更報告書 |
| S100TJ6L | 350 | 2024-06-04 15:23 | 株式会社ジャストシステム | 光通信株式会社 | 変更報告書 |
| S100TGTR | 350 | 2024-05-22 10:12 | 株式会社ジャストシステム | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100SZL7 | 350 | 2024-03-06 15:35 | 株式会社ジャストシステム | 光通信株式会社 | 変更報告書 |
| S100SXT8 | 350 | 2024-02-22 10:18 | 株式会社ジャストシステム | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4686 | 1 | 次の「あたりまえ」をつくる。 - ジャストシステム | 2025-06-06 19:24:50 |
| 4686 | 2 | 開示情報 | IR情報 | ジャストシステム | 2024-06-19 04:28:01 |
| 4686 | 2 | 24.02.09 「2024年3月期 第3四半期決算短信 [日本基準]（連結）」を開示しました | 2024-06-18 21:48:16 |
| 4686 | 2 | 24.02.13 「第43期 第3四半期報告書」を開示しました | 2024-06-18 21:48:15 |
| 4686 | 2 | 24.05.14「2024年3月期 決算短信 [日本基準]（連結）」を開示しました | 2024-06-18 21:48:13 |
| 4686 | 2 | 24.06.03「第43回定時株主総会招集ご通知に際しての交付書面非記載事項」を開示しました | 2024-06-18 21:48:12 |
| 4686 | 2 | 24.06.03「第43回定時株主総会招集ご通知」を開示しました | 2024-06-18 21:48:11 |
| 4686 | 2 | 株主情報 | IR情報 | ジャストシステム | 2024-06-14 11:53:30 |
| 4686 | 2 | 電子公告 | IR情報 | ジャストシステム | 2024-06-14 11:53:29 |
| 4686 | 2 | 有価証券報告書 | IR情報 | ジャストシステム | 2024-06-14 11:53:27 |