| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250319 | 843 | 883 | 842 | 874 | 175,980,000 | 0 | 0% | % | 0% | -- | 106% | 104% | 93% | % | % |
| 20250321 | 908 | 967 | 905 | 958 | 147,470,000 | 84 | 110% | 106% | 84% | ▲ | 97% | 94% | 85% | 100% | 110% |
| 20250324 | 991 | 1,040 | 958 | 965 | 111,145,000 | 7 | 101% | 97% | 75% | ▲▲ | 94% | 92% | 85% | 100% | 110% |
| 20250325 | 991 | 991 | 928 | 935 | 52,074,400 | -30 | 97% | 94% | 47% | ▼ | 102% | 96% | 91% | 97% | 107% |
| 20250326 | 928 | 966 | 916 | 943 | 40,361,600 | 8 | 101% | 102% | 78% | ▲ | 99% | 93% | 90% | 98% | 108% |
| 20250327 | 935 | 946 | 918 | 930 | 22,273,000 | -13 | 99% | 99% | 55% | ▼ | 99% | 94% | 92% | 96% | 106% |
| 20250328 | 920 | 950 | 908 | 915 | 21,235,900 | -15 | 98% | 99% | 95% | ▼▼ | 100% | 95% | 95% | 95% | 105% |
| 20250331 | 886 | 907 | 882 | 889 | 18,471,400 | -26 | 97% | 100% | 87% | ▼▼▼ | 96% | 89% | 94% | 92% | 102% |
| 20250401 | 898 | 918 | 861 | 863 | 18,052,300 | -26 | 97% | 96% | 98% | ▼▼▼▼ | 100% | 87% | 97% | 89% | 100% |
| 20250402 | 866 | 872 | 838 | 865 | 18,202,600 | 2 | 100% | 100% | 101% | ▲ | 104% | 102% | 103% | 90% | 100% |
| 20250403 | 813 | 864 | 813 | 844 | 16,246,100 | -21 | 98% | 104% | 89% | ▼ | 97% | 103% | 100% | 87% | 100% |
| 20250404 | 822 | 831 | 767 | 798 | 24,870,200 | -46 | 95% | 97% | 153% | ▼▼ | 102% | 114% | 112% | 83% | 100% |
| 20250408 | 740 | 752 | 727 | 752 | 8,739,100 | -46 | 94% | 102% | 35% | ▼▼▼ | 100% | 113% | 111% | 78% | 100% |
| 20250409 | 745 | 759 | 712 | 743 | 21,044,500 | -9 | 99% | 100% | 241% | ▼▼▼▼ | 98% | 98% | 96% | 77% | 100% |
| 20250410 | 848 | 849 | 794 | 830 | 19,846,200 | 87 | 112% | 98% | 94% | ▲ | 103% | 101% | 100% | 86% | 112% |
| 20250411 | 819 | 848 | 805 | 846 | 13,974,600 | 16 | 102% | 103% | 70% | ▲▲ | 98% | 98% | 95% | 88% | 114% |
| 20250414 | 860 | 864 | 837 | 843 | 13,234,200 | -3 | 100% | 98% | 95% | ▼ | 98% | 99% | 97% | 87% | 113% |
| 20250415 | 845 | 852 | 828 | 830 | 7,909,000 | -13 | 98% | 98% | 60% | ▼▼ | 99% | 99% | 99% | 86% | 112% |
| 20250416 | 830 | 832 | 810 | 824 | 7,391,800 | -6 | 99% | 99% | 93% | ▼▼▼ | 101% | 101% | 100% | 85% | 111% |
| 20250417 | 821 | 836 | 820 | 830 | 6,120,300 | 6 | 101% | 101% | 83% | ▲ | 100% | 98% | 98% | 86% | 112% |
| 20250418 | 840 | 847 | 822 | 840 | 7,359,200 | 10 | 101% | 100% | 120% | ▲▲ | 97% | 97% | 97% | 87% | 113% |
| 20250421 | 844 | 844 | 817 | 817 | 5,331,900 | -23 | 97% | 97% | 72% | ▼ | 101% | 100% | 101% | 85% | 110% |
| 20250422 | 812 | 824 | 810 | 822 | 5,396,500 | 5 | 101% | 101% | 101% | ▲ | 99% | 97% | 98% | 87% | 111% |
| 20250423 | 837 | 839 | 823 | 826 | 7,120,200 | 4 | 100% | 99% | 132% | ▲▲ | 99% | 96% | 98% | 88% | 111% |
| 20250424 | 827 | 832 | 814 | 818 | 7,065,500 | -8 | 99% | 99% | 99% | ▼ | 99% | 96% | 99% | 88% | 110% |
| 20250425 | 823 | 827 | 813 | 815 | 8,933,600 | -3 | 100% | 99% | 126% | ▼▼ | 99% | 98% | 99% | 89% | 110% |
| 20250428 | 819 | 821 | 808 | 810 | 78,209,000 | -5 | 99% | 99% | 875% | ▼▼▼ | 97% | 98% | 99% | 91% | 109% |
| 20250430 | 819 | 820 | 787 | 795 | 11,609,300 | -15 | 98% | 97% | 15% | ▼▼▼▼ | 100% | 102% | 102% | 92% | 107% |
| 20250501 | 788 | 796 | 772 | 788 | 8,809,000 | -7 | 99% | 100% | 76% | ▼▼▼▼▼ | 100% | 104% | 102% | 91% | 106% |
| 20250502 | 790 | 798 | 778 | 792 | 5,973,700 | 4 | 101% | 100% | 68% | ▲ | 101% | 103% | 102% | 94% | 107% |
| 20250507 | 793 | 804 | 786 | 801 | 5,683,200 | 9 | 101% | 101% | 95% | ▲▲ | 100% | 101% | 101% | 95% | 108% |
| 20250508 | 801 | 806 | 797 | 799 | 4,332,600 | -2 | 100% | 100% | 76% | ▼ | 101% | 101% | 100% | 94% | 107% |
| 20250509 | 803 | 812 | 791 | 807 | 9,272,300 | 9 | 101% | 101% | 214% | ▲ | 105% | 104% | 103% | 95% | 109% |
| 20250512 | 778 | 820 | 775 | 820 | 14,538,900 | 13 | 102% | 105% | 157% | ▲▲ | 98% | 97% | 97% | 97% | 104% |
| 20250513 | 825 | 828 | 800 | 811 | 10,635,600 | -9 | 99% | 98% | 73% | ▼ | 98% | 98% | 98% | 96% | 103% |
| 20250514 | 814 | 818 | 791 | 799 | 5,677,200 | -13 | 98% | 98% | 53% | ▼▼ | 102% | 100% | 99% | 95% | 101% |
| 20250515 | 796 | 812 | 792 | 812 | 5,344,500 | 13 | 102% | 102% | 94% | ▲ | 100% | 100% | 97% | 97% | 103% |
| 20250516 | 806 | 813 | 791 | 804 | 6,050,500 | -8 | 99% | 100% | 113% | ▼ | 101% | 101% | 97% | 96% | 102% |
| 20250519 | 796 | 808 | 795 | 801 | 2,784,000 | -3 | 100% | 101% | 46% | ▼▼ | 99% | 99% | 95% | 95% | 102% |
| 20250520 | 807 | 809 | 793 | 795 | 4,325,600 | -6 | 99% | 99% | 155% | ▼▼▼ | 99% | 101% | 96% | 95% | 101% |
| 20250521 | 795 | 795 | 781 | 787 | 5,269,900 | -8 | 99% | 99% | 122% | ▼▼▼▼ | 103% | 102% | 97% | 95% | 100% |
| 20250522 | 785 | 812 | 783 | 807 | 6,480,800 | 20 | 103% | 103% | 123% | ▲ | 99% | 99% | 93% | 98% | 103% |
| 20250523 | 806 | 807 | 798 | 800 | 2,770,700 | -7 | 99% | 99% | 43% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20250526 | 805 | 810 | 798 | 798 | 3,296,700 | -2 | 100% | 99% | 119% | ▼▼ | 100% | 98% | 0% | 97% | 101% |
| 20250527 | 800 | 804 | 794 | 800 | 2,954,600 | 2 | 100% | 100% | 90% | ▲ | 99% | 96% | 0% | 98% | 102% |
| 20250528 | 802 | 821 | 794 | 796 | 6,307,600 | -4 | 100% | 99% | 213% | ▼ | 99% | 96% | 0% | 97% | 101% |
| 20250529 | 796 | 801 | 791 | 792 | 5,231,400 | -4 | 99% | 99% | 83% | ▼▼ | 99% | 97% | 0% | 97% | 101% |
| 20250530 | 790 | 792 | 785 | 785 | 7,165,000 | -8 | 99% | 99% | 137% | ▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20250602 | 780 | 781 | 770 | 771 | 4,508,500 | -14 | 98% | 99% | 63% | ▼▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20250603 | 774 | 774 | 765 | 765 | 3,563,100 | -6 | 99% | 99% | 79% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 765 | 770 | 760 | 764 | 3,986,600 | -1 | 100% | 100% | 112% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20250605 | 760 | 770 | 760 | 765 | 3,263,200 | 1 | 100% | 101% | 82% | ▲ | 98% | 0% | 0% | 93% | 100% |
| 20250606 | 764 | 766 | 743 | 747 | 5,936,700 | -18 | 98% | 98% | 182% | ▼ | % | % | % | 91% | 100% |
信用取引情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 4,368,126 | 0.47% | ▼ | -555,200 | 825 | 828 | 800 | 811 | 10,635,600 |
| 2025-05-12 | モルガン・スタンレーMUFG証券株式会社 | 4,923,326 | 0.53% | ▼ | -1,685,992 | 778 | 820 | 775 | 820 | 14,538,900 |
| 2025-05-12 | Barclays Capital Securities Ltd | 3,352,932 | 0.36% | ▼ | -1,731,218 | 778 | 820 | 775 | 820 | 14,538,900 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 6,609,318 | 0.71% | ▼ | -2,462,762 | 801 | 806 | 797 | 799 | 4,332,600 |
| 2025-05-08 | Barclays Capital Securities Ltd | 5,084,150 | 0.54% | ▼ | -1,949,200 | 801 | 806 | 797 | 799 | 4,332,600 |
| 2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 9,072,080 | 0.97% | ▼ | -884,000 | 793 | 804 | 786 | 801 | 5,683,200 |
| 2025-04-30 | モルガン・スタンレーMUFG証券株式会社 | 9,956,080 | 1.07% | ▲ | 2,690,820 | 819 | 820 | 787 | 795 | 11,609,300 |
| 2025-04-28 | Barclays Capital Securities Ltd | 7,033,350 | 0.75% | ▲ | 819 | 821 | 808 | 810 | 78,209,000 | |
| 2025-04-28 | モルガン・スタンレーMUFG証券株式会社 | 7,265,260 | 0.78% | ▲ | 819 | 821 | 808 | 810 | 78,209,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:30 | ＪＸ金属 | 2025年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20250509 | 16:30 | ＪＸ金属 | 2025年３月期 決算説明資料 |
| 20250509 | 16:30 | ＪＸ金属 | 役員に対する長期業績連動報酬としての株式報酬制度（ＲＳ信託）の導入に関するお知らせ |
| 20250319 | 08:00 | ＪＸ金属 | 東京証券取引所プライム市場への新規上場に関するお知らせ |
| 20250319 | 08:00 | ＪＸ金属 | 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 20250319 | 08:00 | ＪＸ金属 | 親会社及びその他の関係会社の異動に関するお知らせ |
| 20250319 | 08:00 | ＪＸ金属 | 株式給付信託（J-ESOP-RS）の導入（詳細）に関するお知らせ |