| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,600 | 3,630 | 3,585 | 3,620 | 18,300 | 60 | 102% | 101% | 43% | ▲▲ | 101% | 101% | 113% | 93% | 102% |
| 20250121 | 3,575 | 3,610 | 3,550 | 3,595 | 34,900 | -25 | 99% | 101% | 191% | ▼ | 100% | 101% | 112% | 92% | 102% |
| 20250122 | 3,600 | 3,630 | 3,590 | 3,615 | 24,600 | 20 | 101% | 100% | 70% | ▲ | 101% | 100% | 112% | 93% | 102% |
| 20250123 | 3,615 | 3,655 | 3,590 | 3,640 | 26,300 | 25 | 101% | 101% | 107% | ▲▲ | 98% | 98% | 110% | 94% | 103% |
| 20250124 | 3,685 | 3,685 | 3,600 | 3,625 | 19,300 | -15 | 100% | 98% | 73% | ▼ | 99% | 100% | 111% | 93% | 103% |
| 20250127 | 3,635 | 3,665 | 3,595 | 3,605 | 30,100 | -20 | 99% | 99% | 156% | ▼▼ | 101% | 101% | 112% | 94% | 102% |
| 20250128 | 3,605 | 3,645 | 3,570 | 3,630 | 36,500 | 25 | 101% | 101% | 121% | ▲ | 99% | 98% | 111% | 94% | 103% |
| 20250129 | 3,650 | 3,655 | 3,620 | 3,625 | 28,000 | -5 | 100% | 99% | 77% | ▼ | 99% | 98% | 109% | 94% | 103% |
| 20250130 | 3,650 | 3,650 | 3,615 | 3,620 | 31,400 | -5 | 100% | 99% | 112% | ▼▼ | 100% | 101% | 107% | 94% | 102% |
| 20250131 | 3,620 | 3,640 | 3,595 | 3,625 | 28,600 | 5 | 100% | 100% | 91% | ▲ | 99% | 107% | 108% | 94% | 103% |
| 20250203 | 3,600 | 3,610 | 3,550 | 3,550 | 73,300 | -75 | 98% | 99% | 256% | ▼ | 100% | 110% | 107% | 94% | 100% |
| 20250204 | 3,585 | 3,640 | 3,580 | 3,585 | 40,600 | 35 | 101% | 100% | 55% | ▲ | 100% | 111% | 104% | 96% | 101% |
| 20250205 | 3,600 | 3,660 | 3,560 | 3,585 | 43,400 | 0 | 100% | 100% | 107% | -- | 100% | 111% | 97% | 96% | 101% |
| 20250206 | 3,655 | 3,655 | 3,605 | 3,640 | 43,600 | 55 | 102% | 100% | 100% | ▲ | 100% | 105% | 91% | 98% | 103% |
| 20250207 | 3,850 | 3,920 | 3,810 | 3,865 | 188,700 | 225 | 106% | 100% | 433% | ▲▲ | 102% | 103% | 92% | 100% | 109% |
| 20250210 | 3,845 | 3,985 | 3,840 | 3,935 | 84,500 | 70 | 102% | 102% | 45% | ▲▲▲ | 100% | 97% | 87% | 100% | 111% |
| 20250212 | 4,000 | 4,015 | 3,935 | 4,000 | 51,000 | 65 | 102% | 100% | 60% | ▲▲▲▲ | 101% | 97% | 86% | 100% | 113% |
| 20250213 | 4,005 | 4,065 | 3,995 | 4,040 | 44,100 | 40 | 101% | 101% | 86% | ▲▲▲▲▲ | 98% | 95% | 86% | 100% | 114% |
| 20250214 | 4,040 | 4,055 | 3,950 | 3,965 | 38,300 | -75 | 98% | 98% | 87% | ▼ | 99% | 95% | 88% | 98% | 112% |
| 20250217 | 3,920 | 3,950 | 3,855 | 3,885 | 40,500 | -80 | 98% | 99% | 106% | ▼▼ | 100% | 92% | 90% | 96% | 109% |
| 20250218 | 3,855 | 3,875 | 3,810 | 3,870 | 30,800 | -15 | 100% | 100% | 76% | ▼▼▼ | 99% | 91% | 89% | 96% | 109% |
| 20250219 | 3,870 | 3,890 | 3,795 | 3,835 | 39,800 | -35 | 99% | 99% | 129% | ▼▼▼▼ | 99% | 93% | 91% | 95% | 108% |
| 20250220 | 3,765 | 3,815 | 3,710 | 3,730 | 30,700 | -105 | 97% | 99% | 77% | ▼▼▼▼▼ | 99% | 95% | 95% | 92% | 105% |
| 20250225 | 3,600 | 3,630 | 3,550 | 3,550 | 108,200 | -180 | 95% | 99% | 352% | ▼▼▼▼▼▼ | 97% | 96% | 96% | 88% | 100% |
| 20250226 | 3,560 | 3,595 | 3,460 | 3,460 | 97,100 | -90 | 97% | 97% | 90% | ▼▼▼▼▼▼▼ | 100% | 98% | 98% | 86% | 100% |
| 20250227 | 3,515 | 3,580 | 3,500 | 3,520 | 49,100 | 60 | 102% | 100% | 51% | ▲ | 99% | 100% | 99% | 87% | 102% |
| 20250228 | 3,450 | 3,450 | 3,380 | 3,400 | 78,200 | -120 | 97% | 99% | 159% | ▼ | 99% | 101% | 100% | 84% | 100% |
| 20250303 | 3,430 | 3,440 | 3,395 | 3,410 | 42,000 | 10 | 100% | 99% | 54% | ▲ | 100% | 100% | 101% | 84% | 100% |
| 20250304 | 3,400 | 3,445 | 3,365 | 3,395 | 51,400 | -15 | 100% | 100% | 122% | ▼ | 100% | 99% | 100% | 84% | 100% |
| 20250305 | 3,440 | 3,520 | 3,410 | 3,440 | 67,100 | 45 | 101% | 100% | 131% | ▲ | 100% | 97% | 99% | 85% | 101% |
| 20250306 | 3,465 | 3,495 | 3,455 | 3,460 | 24,100 | 20 | 101% | 100% | 36% | ▲▲ | 101% | 100% | 101% | 86% | 102% |
| 20250307 | 3,390 | 3,420 | 3,375 | 3,415 | 41,100 | -45 | 99% | 101% | 171% | ▼ | 100% | 100% | 100% | 85% | 101% |
| 20250310 | 3,410 | 3,440 | 3,375 | 3,395 | 29,000 | -20 | 99% | 100% | 71% | ▼▼ | 100% | 102% | 102% | 84% | 100% |
| 20250311 | 3,360 | 3,360 | 3,295 | 3,360 | 43,600 | -35 | 99% | 100% | 150% | ▼▼▼ | 101% | 104% | 102% | 83% | 100% |
| 20250312 | 3,310 | 3,350 | 3,305 | 3,350 | 67,600 | -10 | 100% | 101% | 155% | ▼▼▼▼ | 101% | 101% | 98% | 83% | 100% |
| 20250313 | 3,350 | 3,415 | 3,335 | 3,380 | 71,300 | 30 | 101% | 101% | 105% | ▲ | 102% | 102% | 97% | 84% | 101% |
| 20250314 | 3,330 | 3,400 | 3,325 | 3,395 | 55,400 | 15 | 100% | 102% | 78% | ▲▲ | 101% | 100% | 95% | 84% | 101% |
| 20250317 | 3,400 | 3,435 | 3,360 | 3,430 | 47,000 | 35 | 101% | 101% | 85% | ▲▲▲ | 98% | 99% | 94% | 87% | 102% |
| 20250318 | 3,435 | 3,490 | 3,375 | 3,380 | 55,200 | -50 | 99% | 98% | 117% | ▼ | 101% | 102% | 94% | 87% | 101% |
| 20250319 | 3,360 | 3,420 | 3,340 | 3,400 | 44,400 | 20 | 101% | 101% | 80% | ▲ | 100% | 101% | 92% | 88% | 101% |
| 20250321 | 3,400 | 3,440 | 3,365 | 3,405 | 40,100 | 5 | 100% | 100% | 90% | ▲▲ | 99% | 100% | 92% | 89% | 102% |
| 20250324 | 3,405 | 3,415 | 3,360 | 3,380 | 31,500 | -25 | 99% | 99% | 79% | ▼ | 100% | 97% | 93% | 91% | 101% |
| 20250325 | 3,380 | 3,425 | 3,380 | 3,395 | 21,400 | 15 | 100% | 100% | 68% | ▲ | 101% | 95% | 92% | 96% | 101% |
| 20250326 | 3,400 | 3,460 | 3,400 | 3,425 | 45,500 | 30 | 101% | 101% | 213% | ▲▲ | 100% | 96% | 93% | 97% | 102% |
| 20250327 | 3,380 | 3,400 | 3,340 | 3,390 | 55,200 | -35 | 99% | 100% | 121% | ▼ | 98% | 97% | 93% | 96% | 101% |
| 20250328 | 3,355 | 3,390 | 3,270 | 3,295 | 67,800 | -95 | 97% | 98% | 123% | ▼▼ | 100% | 98% | 97% | 95% | 100% |
| 20250331 | 3,225 | 3,260 | 3,185 | 3,230 | 68,800 | -65 | 98% | 100% | 101% | ▼▼▼ | 99% | 94% | 96% | 93% | 100% |
| 20250401 | 3,260 | 3,290 | 3,235 | 3,235 | 47,300 | 5 | 100% | 99% | 69% | ▲ | 99% | 92% | 96% | 93% | 100% |
| 20250402 | 3,260 | 3,300 | 3,230 | 3,240 | 47,800 | 5 | 100% | 99% | 101% | ▲▲ | 102% | 101% | 101% | 94% | 100% |
| 20250403 | 3,110 | 3,170 | 3,110 | 3,170 | 60,000 | -70 | 98% | 102% | 126% | ▼ | 99% | 101% | 0% | 92% | 100% |
| 20250404 | 3,100 | 3,110 | 2,990 | 3,055 | 74,000 | -115 | 96% | 99% | 123% | ▼▼ | 103% | 108% | 0% | 89% | 100% |
| 20250408 | 2,896 | 3,030 | 2,896 | 2,996 | 48,200 | -59 | 98% | 103% | 65% | ▼▼▼ | 101% | 106% | 0% | 87% | 100% |
| 20250409 | 2,946 | 2,988 | 2,904 | 2,963 | 78,200 | -33 | 99% | 101% | 162% | ▼▼▼▼ | 97% | 97% | 0% | 86% | 100% |
| 20250410 | 3,225 | 3,240 | 3,045 | 3,135 | 49,600 | 172 | 106% | 97% | 63% | ▲ | 100% | 102% | 0% | 91% | 106% |
| 20250411 | 3,075 | 3,080 | 2,978 | 3,080 | 48,500 | -55 | 98% | 100% | 98% | ▼ | 99% | 100% | 0% | 90% | 104% |
| 20250414 | 3,145 | 3,145 | 3,100 | 3,125 | 33,500 | 45 | 101% | 99% | 69% | ▲ | 99% | 100% | 0% | 91% | 105% |
| 20250415 | 3,150 | 3,175 | 3,090 | 3,120 | 30,600 | -5 | 100% | 99% | 91% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250416 | 3,120 | 3,155 | 3,100 | 3,125 | 39,800 | 5 | 100% | 100% | 130% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 3,120 | 3,130 | 3,095 | 3,125 | 27,000 | 0 | 100% | 100% | 68% | -- | 99% | 0% | 0% | 91% | 105% |
| 20250418 | 3,175 | 3,175 | 3,115 | 3,135 | 26,900 | 10 | 100% | 99% | 100% | ▲ | % | % | % | 92% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,500 | 28,100 | 2,300 | 20,000 | 200 | 8,100 |
| 2025-04-04 | 2,600 | 31,500 | 2,300 | 20,900 | 300 | 10,600 |
| 2025-03-28 | 2,300 | 30,600 | 2,300 | 16,100 | 0 | 14,500 |
| 2025-03-21 | 2,300 | 31,700 | 2,300 | 13,000 | 0 | 18,700 |
| 2025-03-14 | 2,400 | 29,800 | 2,300 | 12,900 | 100 | 16,900 |
| 2025-03-07 | 3,000 | 28,300 | 2,300 | 12,000 | 700 | 16,300 |
| 2025-02-28 | 2,600 | 28,600 | 2,300 | 11,600 | 300 | 17,000 |
| 2025-02-21 | 3,100 | 19,300 | 2,300 | 9,400 | 800 | 9,900 |
| 2025-02-14 | 7,100 | 19,900 | 2,400 | 9,200 | 4,700 | 10,700 |
| 2025-02-07 | 6,000 | 25,100 | 2,300 | 9,300 | 3,700 | 15,800 |
| 2025-01-31 | 4,000 | 20,500 | 2,300 | 8,800 | 1,700 | 11,700 |
| 2025-01-24 | 3,700 | 20,700 | 2,300 | 8,800 | 1,400 | 11,900 |
| 2025-01-17 | 3,900 | 20,700 | 2,300 | 8,700 | 1,600 | 12,000 |
| 2025-01-10 | 4,100 | 19,900 | 2,300 | 8,600 | 1,800 | 11,300 |
| 2024-12-27 | 4,300 | 20,400 | 2,300 | 8,600 | 2,000 | 11,800 |
| 2024-12-20 | 4,800 | 20,800 | 2,300 | 9,600 | 2,500 | 11,200 |
| 2024-12-13 | 4,600 | 20,000 | 2,300 | 8,700 | 2,300 | 11,300 |
| 2024-12-06 | 9,300 | 16,100 | 5,800 | 6,300 | 3,500 | 9,800 |
| 2024-11-29 | 11,900 | 19,000 | 5,800 | 6,600 | 6,100 | 12,400 |
| 2024-11-22 | 8,000 | 21,600 | 5,800 | 6,400 | 2,200 | 15,200 |
| 2024-11-15 | 8,000 | 20,800 | 5,800 | 6,700 | 2,200 | 14,100 |
| 2024-11-08 | 9,000 | 19,300 | 5,800 | 7,700 | 3,200 | 11,600 |
| 2024-11-01 | 9,400 | 18,100 | 5,800 | 6,200 | 3,600 | 11,900 |
| 2024-10-25 | 8,600 | 18,300 | 5,800 | 5,900 | 2,800 | 12,400 |
| 2024-10-18 | 8,700 | 18,300 | 5,800 | 5,900 | 2,900 | 12,400 |
| 2024-10-11 | 8,800 | 19,200 | 5,800 | 7,100 | 3,000 | 12,100 |
| 2024-10-04 | 12,400 | 20,500 | 9,300 | 7,400 | 3,100 | 13,100 |
| 2024-09-27 | 11,900 | 20,400 | 9,300 | 7,400 | 2,600 | 13,000 |
| 2024-09-20 | 11,900 | 20,300 | 9,300 | 7,500 | 2,600 | 12,800 |
| 2024-09-13 | 12,000 | 21,700 | 9,300 | 7,600 | 2,700 | 14,100 |
| 2024-09-06 | 11,000 | 22,900 | 7,300 | 7,600 | 3,700 | 15,300 |
| 2024-08-30 | 10,100 | 22,900 | 7,300 | 7,400 | 2,800 | 15,500 |
| 2024-08-23 | 9,600 | 23,200 | 7,300 | 7,600 | 2,300 | 15,600 |
| 2024-08-16 | 8,800 | 21,100 | 7,300 | 7,100 | 1,500 | 14,000 |
| 2024-08-09 | 9,100 | 22,200 | 7,300 | 7,600 | 1,800 | 14,600 |
| 2024-08-02 | 9,000 | 24,400 | 7,300 | 6,600 | 1,700 | 17,800 |
| 2024-07-26 | 8,600 | 24,700 | 7,300 | 6,700 | 1,300 | 18,000 |
| 2024-07-19 | 8,900 | 23,600 | 7,300 | 7,600 | 1,600 | 16,000 |
| 2024-07-12 | 9,600 | 24,000 | 7,300 | 8,800 | 2,300 | 15,200 |
| 2024-07-05 | 10,200 | 25,400 | 7,300 | 8,200 | 2,900 | 17,200 |
| 2024-06-28 | 11,500 | 23,300 | 7,300 | 7,900 | 4,200 | 15,400 |
| 2024-06-21 | 11,600 | 20,900 | 7,500 | 7,200 | 4,100 | 13,700 |
| 2024-06-14 | 8,200 | 26,000 | 7,500 | 7,600 | 700 | 18,400 |
| 2024-06-07 | 8,100 | 27,600 | 7,500 | 7,700 | 600 | 19,900 |
| 2024-05-31 | 8,300 | 26,400 | 7,500 | 7,300 | 800 | 19,100 |
| 2024-05-24 | 8,100 | 26,700 | 7,500 | 7,500 | 600 | 19,200 |
| 2024-05-17 | 8,800 | 28,800 | 8,500 | 7,700 | 300 | 21,100 |
| 2024-05-10 | 9,800 | 28,800 | 8,500 | 7,300 | 1,300 | 21,500 |
| 2024-05-02 | 9,100 | 28,000 | 8,500 | 7,300 | 600 | 20,700 |
| 2024-04-26 | 9,100 | 28,500 | 8,500 | 7,400 | 600 | 21,100 |
| 2024-04-19 | 15,100 | 30,700 | 13,200 | 8,700 | 1,900 | 22,000 |
| 2024-04-12 | 15,300 | 29,100 | 13,300 | 8,600 | 2,000 | 20,500 |
| 2024-04-05 | 14,400 | 29,800 | 13,300 | 8,800 | 1,100 | 21,000 |
| 2024-03-29 | 16,300 | 29,900 | 15,200 | 8,800 | 1,100 | 21,100 |
| 2024-03-22 | 16,200 | 29,500 | 15,200 | 9,000 | 1,000 | 20,500 |
| 2024-03-15 | 22,800 | 29,900 | 20,200 | 9,700 | 2,600 | 20,200 |
| 2024-03-08 | 22,000 | 30,000 | 20,200 | 9,200 | 1,800 | 20,800 |
| 2024-03-01 | 22,500 | 33,500 | 19,200 | 10,300 | 3,300 | 23,200 |
| 2024-02-22 | 23,000 | 31,700 | 20,600 | 9,800 | 2,400 | 21,900 |
| 2024-02-16 | 25,900 | 28,800 | 22,500 | 8,000 | 3,400 | 20,800 |
| 2024-02-09 | 18,500 | 32,500 | 14,600 | 8,500 | 3,900 | 24,000 |
| 2024-02-02 | 16,100 | 31,700 | 12,500 | 7,900 | 3,600 | 23,800 |
| 2024-01-26 | 15,600 | 29,000 | 12,800 | 7,500 | 2,800 | 21,500 |
| 2024-01-19 | 15,800 | 27,100 | 12,800 | 7,500 | 3,000 | 19,600 |
| 2024-01-12 | 16,700 | 26,400 | 12,800 | 7,500 | 3,900 | 18,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4975 | 1 | 株式会社JCU | 2025-04-19 13:25:24 |
| 4975 | 2 | 免責事項 | 株式会社JCU | 2024-06-14 23:35:38 |
| 4975 | 2 | ディスクロージャーポリシー | 株式会社JCU | 2024-06-14 23:35:36 |
| 4975 | 2 | 電子公告 | 株式会社JCU | 2024-06-14 23:35:34 |
| 4975 | 2 | IRカレンダー | 株式会社JCU | 2024-06-14 23:35:32 |
| 4975 | 2 | 株主総会 | 株式会社JCU | 2024-06-14 23:35:30 |
| 4975 | 2 | (株)ＪＣＵ【4975】：株価・株式情報 - Yahoo!ファイナンス | 2024-06-14 23:35:28 |
| 4975 | 2 | 株式の状況 | 株式会社JCU | 2024-06-14 23:35:26 |
| 4975 | 2 | IR資料 | 株式会社JCU | 2024-06-14 23:35:18 |
| 4975 | 2 | IRメッセージ | 株式会社JCU | 2024-06-14 23:35:16 |