| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,440 | 3,480 | 3,405 | 3,435 | 4,700 | -65 | 98% | 100% | 181% | ▼ | 100% | 90% | 89% | 95% | 100% |
| 20240726 | 3,435 | 3,485 | 3,425 | 3,445 | 12,000 | 10 | 100% | 100% | 255% | ▲ | 98% | 95% | 96% | 95% | 100% |
| 20240729 | 3,200 | 3,260 | 3,150 | 3,150 | 37,100 | -295 | 91% | 98% | 309% | ▼ | 99% | 94% | 97% | 87% | 100% |
| 20240730 | 3,140 | 3,140 | 3,065 | 3,105 | 15,700 | -45 | 99% | 99% | 42% | ▼▼ | 100% | 90% | 99% | 86% | 100% |
| 20240731 | 3,090 | 3,095 | 3,045 | 3,080 | 29,000 | -25 | 99% | 100% | 185% | ▼▼▼ | 98% | 91% | 99% | 85% | 100% |
| 20240801 | 3,100 | 3,100 | 3,010 | 3,040 | 13,100 | -40 | 99% | 98% | 45% | ▼▼▼▼ | 99% | 96% | 102% | 84% | 100% |
| 20240802 | 3,000 | 3,005 | 2,914 | 2,960 | 30,200 | -80 | 97% | 99% | 231% | ▼▼▼▼▼ | 94% | 102% | 106% | 82% | 100% |
| 20240805 | 2,840 | 2,840 | 2,550 | 2,663 | 47,500 | -297 | 90% | 94% | 157% | ▼▼▼▼▼▼ | 104% | 110% | 112% | 74% | 100% |
| 20240806 | 2,671 | 2,775 | 2,671 | 2,770 | 41,400 | 107 | 104% | 104% | 87% | ▲ | 102% | 107% | 106% | 77% | 104% |
| 20240807 | 2,769 | 2,827 | 2,711 | 2,811 | 6,400 | 41 | 101% | 102% | 15% | ▲▲ | 104% | 106% | 106% | 78% | 106% |
| 20240808 | 2,781 | 2,931 | 2,781 | 2,887 | 8,500 | 76 | 103% | 104% | 133% | ▲▲▲ | 99% | 104% | 100% | 80% | 108% |
| 20240809 | 2,937 | 2,937 | 2,859 | 2,895 | 1,600 | 8 | 100% | 99% | 19% | ▲▲▲▲ | 99% | 104% | 100% | 81% | 109% |
| 20240813 | 2,945 | 2,945 | 2,896 | 2,925 | 2,900 | 30 | 101% | 99% | 181% | ▲▲▲▲▲ | 101% | 104% | 100% | 81% | 110% |
| 20240814 | 2,925 | 2,962 | 2,925 | 2,954 | 1,600 | 29 | 101% | 101% | 55% | ▲▲▲▲▲▲ | 100% | 102% | 99% | 82% | 111% |
| 20240815 | 2,955 | 2,973 | 2,936 | 2,952 | 7,400 | -2 | 100% | 100% | 463% | ▼ | 103% | 100% | 98% | 82% | 111% |
| 20240816 | 2,979 | 3,080 | 2,954 | 3,060 | 7,800 | 108 | 104% | 103% | 105% | ▲ | 99% | 93% | 95% | 85% | 115% |
| 20240819 | 3,075 | 3,075 | 3,015 | 3,055 | 2,900 | -5 | 100% | 99% | 37% | ▼ | 98% | 94% | 93% | 87% | 115% |
| 20240820 | 3,070 | 3,085 | 3,000 | 3,000 | 11,300 | -55 | 98% | 98% | 390% | ▼▼ | 100% | 98% | 95% | 86% | 113% |
| 20240821 | 3,000 | 3,000 | 2,985 | 2,985 | 2,000 | -15 | 100% | 100% | 18% | ▼▼▼ | 96% | 99% | 96% | 85% | 112% |
| 20240822 | 2,979 | 2,985 | 2,841 | 2,855 | 80,600 | -130 | 96% | 96% | 4030% | ▼▼▼▼ | 99% | 100% | 99% | 83% | 107% |
| 20240823 | 2,896 | 2,896 | 2,850 | 2,856 | 9,900 | 1 | 100% | 99% | 12% | ▲ | 101% | 102% | 100% | 83% | 107% |
| 20240826 | 2,856 | 2,876 | 2,838 | 2,876 | 6,300 | 20 | 101% | 101% | 64% | ▲▲ | 102% | 102% | 100% | 91% | 108% |
| 20240827 | 2,882 | 2,936 | 2,860 | 2,936 | 11,900 | 60 | 102% | 102% | 189% | ▲▲▲ | 98% | 99% | 98% | 95% | 110% |
| 20240828 | 2,937 | 2,937 | 2,870 | 2,880 | 37,900 | -56 | 98% | 98% | 318% | ▼ | 100% | 99% | 100% | 94% | 108% |
| 20240829 | 2,889 | 2,911 | 2,880 | 2,893 | 4,700 | 13 | 100% | 100% | 12% | ▲ | 101% | 97% | 100% | 95% | 109% |
| 20240830 | 2,904 | 2,929 | 2,893 | 2,927 | 6,300 | 34 | 101% | 101% | 134% | ▲▲ | 99% | 95% | 100% | 96% | 110% |
| 20240902 | 2,936 | 2,950 | 2,902 | 2,915 | 5,700 | -12 | 100% | 99% | 90% | ▼ | 98% | 97% | 102% | 95% | 109% |
| 20240903 | 2,915 | 2,935 | 2,846 | 2,850 | 71,300 | -65 | 98% | 98% | 1251% | ▼▼ | 100% | 101% | 107% | 93% | 103% |
| 20240904 | 2,800 | 2,813 | 2,780 | 2,803 | 16,900 | -47 | 98% | 100% | 24% | ▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20240905 | 2,785 | 2,799 | 2,767 | 2,799 | 9,100 | -4 | 100% | 101% | 54% | ▼▼▼▼ | 99% | 98% | 106% | 91% | 100% |
| 20240906 | 2,828 | 2,834 | 2,780 | 2,789 | 5,800 | -10 | 100% | 99% | 64% | ▼▼▼▼▼ | 103% | 100% | 108% | 91% | 100% |
| 20240909 | 2,765 | 2,839 | 2,734 | 2,839 | 7,600 | 50 | 102% | 103% | 131% | ▲ | 99% | 97% | 105% | 93% | 102% |
| 20240910 | 2,850 | 2,850 | 2,811 | 2,834 | 1,400 | -5 | 100% | 99% | 18% | ▼ | 97% | 99% | 106% | 93% | 102% |
| 20240911 | 2,833 | 2,833 | 2,740 | 2,740 | 38,200 | -94 | 97% | 97% | 2729% | ▼▼ | 100% | 104% | 109% | 90% | 100% |
| 20240912 | 2,751 | 2,811 | 2,750 | 2,760 | 8,500 | 20 | 101% | 100% | 22% | ▲ | 100% | 103% | 108% | 90% | 101% |
| 20240913 | 2,776 | 2,783 | 2,739 | 2,774 | 12,200 | 14 | 101% | 100% | 144% | ▲▲ | 100% | 103% | 109% | 91% | 101% |
| 20240917 | 2,774 | 2,790 | 2,745 | 2,767 | 5,200 | -7 | 100% | 100% | 43% | ▼ | 101% | 104% | 110% | 92% | 101% |
| 20240918 | 2,768 | 2,819 | 2,757 | 2,800 | 23,300 | 33 | 101% | 101% | 448% | ▲ | 101% | 102% | 108% | 94% | 102% |
| 20240919 | 2,822 | 2,900 | 2,822 | 2,864 | 9,000 | 64 | 102% | 101% | 39% | ▲▲ | 98% | 99% | 104% | 98% | 105% |
| 20240920 | 2,914 | 2,914 | 2,837 | 2,845 | 8,200 | -19 | 99% | 98% | 91% | ▼ | 98% | 100% | 105% | 97% | 104% |
| 20240924 | 2,902 | 2,902 | 2,845 | 2,850 | 2,200 | 5 | 100% | 98% | 27% | ▲ | 100% | 102% | 106% | 97% | 104% |
| 20240925 | 2,880 | 2,880 | 2,830 | 2,868 | 2,800 | 18 | 101% | 100% | 127% | ▲▲ | 101% | 104% | 106% | 98% | 105% |
| 20240926 | 2,868 | 2,887 | 2,843 | 2,886 | 11,500 | 18 | 101% | 101% | 411% | ▲▲▲ | 100% | 104% | 106% | 99% | 105% |
| 20240927 | 2,885 | 2,902 | 2,831 | 2,895 | 10,600 | 9 | 100% | 100% | 92% | ▲▲▲▲ | 101% | 104% | 106% | 99% | 106% |
| 20240930 | 2,876 | 2,969 | 2,856 | 2,896 | 14,200 | 1 | 100% | 101% | 134% | ▲▲▲▲▲ | 101% | 103% | 105% | 99% | 106% |
| 20241001 | 2,910 | 2,946 | 2,863 | 2,935 | 10,900 | 39 | 101% | 101% | 77% | ▲▲▲▲▲▲ | 102% | 103% | 104% | 100% | 107% |
| 20241002 | 2,915 | 3,015 | 2,915 | 2,987 | 15,800 | 52 | 102% | 102% | 145% | ▲▲▲▲▲▲▲ | 97% | 99% | 100% | 100% | 109% |
| 20241003 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 | -32 | 99% | 97% | 51% | ▼ | 101% | 101% | 103% | 99% | 108% |
| 20241004 | 2,959 | 3,010 | 2,959 | 2,986 | 5,800 | 31 | 101% | 101% | 72% | ▲ | 99% | 99% | 99% | 100% | 109% |
| 20241007 | 3,030 | 3,030 | 2,999 | 2,999 | 3,400 | 13 | 100% | 99% | 59% | ▲▲ | 101% | 103% | 0% | 100% | 109% |
| 20241008 | 2,952 | 3,030 | 2,952 | 2,995 | 24,300 | -4 | 100% | 101% | 715% | ▼ | 99% | 100% | 0% | 100% | 109% |
| 20241009 | 3,015 | 3,015 | 2,965 | 2,983 | 9,200 | -12 | 100% | 99% | 38% | ▼▼ | 100% | 102% | 0% | 99% | 109% |
| 20241010 | 2,988 | 2,993 | 2,971 | 2,993 | 1,100 | 10 | 100% | 100% | 12% | ▲ | 99% | 102% | 0% | 100% | 109% |
| 20241011 | 2,976 | 2,994 | 2,940 | 2,948 | 38,400 | -45 | 98% | 99% | 3491% | ▼ | 101% | 102% | 0% | 98% | 107% |
| 20241015 | 2,989 | 3,040 | 2,976 | 3,030 | 7,800 | 82 | 103% | 101% | 20% | ▲ | 100% | 101% | 0% | 100% | 110% |
| 20241016 | 3,015 | 3,045 | 2,996 | 3,030 | 3,400 | 0 | 100% | 100% | 44% | -- | 101% | 99% | 0% | 100% | 110% |
| 20241017 | 3,020 | 3,045 | 3,020 | 3,045 | 1,300 | 15 | 100% | 101% | 38% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20241018 | 3,055 | 3,055 | 3,010 | 3,020 | 7,600 | -25 | 99% | 99% | 585% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 3,065 | 3,095 | 3,005 | 3,045 | 5,800 | 25 | 101% | 99% | 76% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241022 | 3,045 | 3,045 | 2,961 | 3,000 | 16,300 | -45 | 99% | 99% | 281% | ▼ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 49,200 | 100 | 42,000 | 0 | 7,200 |
| 2024-10-11 | 0 | 51,900 | 0 | 42,500 | 0 | 9,400 |
| 2024-10-04 | 0 | 51,000 | 0 | 41,800 | 0 | 9,200 |
| 2024-09-27 | 0 | 54,200 | 0 | 44,200 | 0 | 10,000 |
| 2024-09-20 | 0 | 54,200 | 0 | 44,200 | 0 | 10,000 |
| 2024-09-13 | 0 | 57,200 | 0 | 45,500 | 0 | 11,700 |
| 2024-09-06 | 0 | 50,800 | 0 | 38,900 | 0 | 11,900 |
| 2024-08-30 | 0 | 47,200 | 0 | 35,500 | 0 | 11,700 |
| 2024-08-23 | 0 | 61,300 | 0 | 48,000 | 0 | 13,300 |
| 2024-08-16 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
| 2024-08-09 | 0 | 26,600 | 0 | 17,300 | 0 | 9,300 |
| 2024-08-02 | 0 | 47,100 | 0 | 33,700 | 0 | 13,400 |
| 2024-07-26 | 500 | 35,600 | 500 | 16,800 | 0 | 18,800 |
| 2024-07-19 | 0 | 33,000 | 0 | 16,100 | 0 | 16,900 |
| 2024-07-12 | 100 | 29,100 | 100 | 16,500 | 0 | 12,600 |
| 2024-07-05 | 100 | 29,000 | 100 | 16,600 | 0 | 12,400 |
| 2024-06-28 | 100 | 29,600 | 100 | 16,700 | 0 | 12,900 |
| 2024-06-21 | 100 | 30,100 | 100 | 16,800 | 0 | 13,300 |
| 2024-06-14 | 100 | 29,900 | 100 | 16,900 | 0 | 13,000 |
| 2024-06-07 | 100 | 29,100 | 100 | 16,100 | 0 | 13,000 |
| 2024-05-31 | 100 | 29,700 | 100 | 16,200 | 0 | 13,500 |
| 2024-05-24 | 100 | 28,200 | 100 | 15,700 | 0 | 12,500 |
| 2024-05-17 | 100 | 26,600 | 100 | 14,000 | 0 | 12,600 |
| 2024-05-10 | 100 | 28,200 | 100 | 14,400 | 0 | 13,800 |
| 2024-05-02 | 100 | 29,500 | 100 | 15,800 | 0 | 13,700 |
| 2024-04-26 | 100 | 35,800 | 100 | 19,000 | 0 | 16,800 |
| 2024-04-19 | 0 | 39,500 | 0 | 18,800 | 0 | 20,700 |
| 2024-04-12 | 0 | 37,000 | 0 | 16,400 | 0 | 20,600 |
| 2024-04-05 | 0 | 37,100 | 0 | 16,000 | 0 | 21,100 |
| 2024-03-29 | 0 | 39,500 | 0 | 16,900 | 0 | 22,600 |
| 2024-03-22 | 0 | 42,000 | 0 | 17,700 | 0 | 24,300 |
| 2024-03-15 | 0 | 44,300 | 0 | 18,100 | 0 | 26,200 |
| 2024-03-08 | 100 | 42,500 | 100 | 16,600 | 0 | 25,900 |
| 2024-03-01 | 100 | 38,100 | 100 | 15,700 | 0 | 22,400 |
| 2024-02-22 | 0 | 41,300 | 0 | 17,500 | 0 | 23,800 |
| 2024-02-16 | 0 | 39,300 | 0 | 16,700 | 0 | 22,600 |
| 2024-02-09 | 0 | 39,000 | 0 | 16,600 | 0 | 22,400 |
| 2024-02-02 | 0 | 40,800 | 0 | 17,900 | 0 | 22,900 |
| 2024-01-26 | 1,100 | 43,100 | 1,100 | 22,700 | 0 | 20,400 |
| 2024-01-19 | 100 | 33,800 | 100 | 16,200 | 0 | 17,600 |
| 2024-01-12 | 100 | 34,200 | 100 | 16,300 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | ＪＦＥ－ＳＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:30 | ＪＦＥ－ＳＩ | 支配株主等に関する事項について |
| 20240425 | 15:00 | ＪＦＥ－ＳＩ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | ＪＦＥ－ＳＩ | 配当予想の修正に関するお知らせ |
| 20240326 | 15:00 | ＪＦＥ－ＳＩ | 当社執行役員分担および部長人事について |
| 20240228 | 17:15 | ＪＦＥ－ＳＩ | （開示事項の追加）当社機構改革、執行役員体制について |
| 20240227 | 15:00 | ＪＦＥ－ＳＩ | 当社機構改革、執行役員体制について |
| 20240126 | 15:00 | ＪＦＥ－ＳＩ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4832 | 1 | ＪＦＥシステムズ株式会社 | 2024-10-22 22:26:14 |
| 4832 | 2 | JFEシステムズ株式会社 第41回定時株主総会 | 2024-07-11 17:29:42 |
| 4832 | 2 | 2023年度ご報告「株主のみなさまへ」を掲載しました | 2024-06-26 00:40:15 |
| 4832 | 2 | 第41回（2024年6月開催）定時株主総会資料を掲載しました | 2024-06-26 00:40:14 |
| 4832 | 2 | IRサイトアンケート | JFEシステムズ株式会社 | 2024-06-18 14:27:54 |
| 4832 | 2 | 動画一覧 | JFEシステムズ株式会社 | 2024-06-18 14:27:53 |
| 4832 | 2 | 日興アイ・アール主催「個人投資家向けWEB説明会」資料を掲載しました | 2024-06-16 06:08:59 |
| 4832 | 2 | 株主アンケート結果 | 2024-06-16 04:31:48 |
| 4832 | 2 | 中期経営計画 | JFEシステムズ株式会社 | 2024-06-14 23:25:18 |
| 4832 | 2 | IRに関するお問い合わせ | JFEシステムズ株式会社 | 2024-06-14 23:25:17 |