| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,031 | 1,038 | 1,006 | 1,017 | 21,100 | -4 | 100% | 99% | 169% | ▼▼▼ | 99% | 100% | 97% | 96% | 112% |
| 20241003 | 1,036 | 1,036 | 1,019 | 1,024 | 15,900 | 7 | 101% | 99% | 75% | ▲ | 99% | 101% | 98% | 98% | 113% |
| 20241004 | 1,024 | 1,034 | 1,010 | 1,010 | 19,900 | -14 | 99% | 99% | 125% | ▼ | 101% | 99% | 97% | 97% | 111% |
| 20241007 | 1,030 | 1,041 | 1,021 | 1,040 | 31,900 | 30 | 103% | 101% | 160% | ▲ | 98% | 98% | 97% | 100% | 115% |
| 20241008 | 1,037 | 1,037 | 1,005 | 1,012 | 24,600 | -28 | 97% | 98% | 77% | ▼ | 102% | 100% | 99% | 97% | 111% |
| 20241009 | 1,016 | 1,042 | 1,016 | 1,034 | 22,200 | 22 | 102% | 102% | 90% | ▲ | 98% | 96% | 102% | 99% | 114% |
| 20241010 | 1,034 | 1,034 | 1,003 | 1,010 | 20,100 | -24 | 98% | 98% | 91% | ▼ | 101% | 99% | 104% | 97% | 111% |
| 20241011 | 1,008 | 1,015 | 1,006 | 1,015 | 3,900 | 5 | 100% | 101% | 19% | ▲ | 99% | 98% | 103% | 97% | 107% |
| 20241015 | 1,021 | 1,023 | 1,003 | 1,014 | 8,400 | -1 | 100% | 99% | 215% | ▼ | 99% | 100% | 105% | 97% | 106% |
| 20241016 | 1,002 | 1,007 | 989 | 993 | 17,200 | -21 | 98% | 99% | 205% | ▼▼ | 100% | 99% | 106% | 95% | 104% |
| 20241017 | 992 | 999 | 985 | 994 | 14,900 | 1 | 100% | 100% | 87% | ▲ | 99% | 98% | 105% | 95% | 104% |
| 20241018 | 1,000 | 1,003 | 985 | 991 | 11,400 | -3 | 100% | 99% | 77% | ▼ | 101% | 98% | 105% | 95% | 103% |
| 20241021 | 996 | 1,017 | 984 | 1,003 | 26,400 | 12 | 101% | 101% | 232% | ▲ | 99% | 96% | 105% | 96% | 104% |
| 20241022 | 999 | 1,011 | 984 | 986 | 19,500 | -17 | 98% | 99% | 74% | ▼ | 98% | 99% | 107% | 94% | 100% |
| 20241023 | 979 | 979 | 946 | 955 | 37,600 | -31 | 97% | 98% | 193% | ▼▼ | 102% | 104% | 110% | 91% | 100% |
| 20241024 | 955 | 977 | 952 | 977 | 28,400 | 22 | 102% | 102% | 76% | ▲ | 96% | 101% | 98% | 93% | 102% |
| 20241025 | 992 | 994 | 932 | 950 | 51,900 | -27 | 97% | 96% | 183% | ▼ | 101% | 106% | 102% | 91% | 100% |
| 20241028 | 948 | 964 | 947 | 962 | 8,100 | 12 | 101% | 101% | 16% | ▲ | 100% | 103% | 101% | 93% | 101% |
| 20241029 | 967 | 980 | 952 | 970 | 11,900 | 8 | 101% | 100% | 147% | ▲▲ | 102% | 103% | 101% | 93% | 102% |
| 20241030 | 966 | 989 | 966 | 989 | 35,200 | 19 | 102% | 102% | 296% | ▲▲▲ | 102% | 102% | 100% | 95% | 104% |
| 20241031 | 980 | 1,003 | 974 | 1,003 | 22,500 | 14 | 101% | 102% | 64% | ▲▲▲▲ | 99% | 106% | 98% | 96% | 106% |
| 20241101 | 995 | 995 | 982 | 987 | 10,100 | -16 | 98% | 99% | 45% | ▼ | 101% | 107% | 99% | 95% | 104% |
| 20241105 | 985 | 995 | 983 | 993 | 12,800 | 6 | 101% | 101% | 127% | ▲ | 99% | 96% | 98% | 95% | 105% |
| 20241106 | 997 | 1,008 | 988 | 991 | 19,900 | -2 | 100% | 99% | 155% | ▼ | 100% | 96% | 98% | 96% | 104% |
| 20241107 | 1,004 | 1,015 | 997 | 1,004 | 27,000 | 13 | 101% | 100% | 136% | ▲ | 105% | 95% | 98% | 97% | 106% |
| 20241108 | 1,002 | 1,059 | 1,002 | 1,050 | 151,600 | 46 | 105% | 105% | 561% | ▲▲ | 98% | 95% | 100% | 100% | 111% |
| 20241111 | 975 | 985 | 921 | 958 | 187,200 | -92 | 91% | 98% | 123% | ▼ | 99% | 97% | 101% | 91% | 101% |
| 20241112 | 965 | 987 | 947 | 960 | 66,700 | 2 | 100% | 99% | 36% | ▲ | 99% | 98% | 101% | 91% | 101% |
| 20241113 | 960 | 966 | 945 | 948 | 37,900 | -12 | 99% | 99% | 57% | ▼ | 98% | 101% | 104% | 90% | 100% |
| 20241114 | 933 | 942 | 893 | 911 | 95,900 | -37 | 96% | 98% | 253% | ▼▼ | 103% | 107% | 107% | 87% | 100% |
| 20241115 | 900 | 930 | 886 | 923 | 104,500 | 12 | 101% | 103% | 109% | ▲ | 102% | 105% | 104% | 88% | 101% |
| 20241118 | 919 | 958 | 910 | 939 | 32,100 | 16 | 102% | 102% | 31% | ▲▲ | 102% | 105% | 103% | 89% | 103% |
| 20241119 | 926 | 950 | 925 | 942 | 28,600 | 3 | 100% | 102% | 89% | ▲▲▲ | 101% | 105% | 101% | 90% | 103% |
| 20241120 | 934 | 962 | 926 | 946 | 35,400 | 4 | 100% | 101% | 124% | ▲▲▲▲ | 102% | 104% | 100% | 90% | 104% |
| 20241121 | 944 | 969 | 944 | 960 | 28,400 | 14 | 101% | 102% | 80% | ▲▲▲▲▲ | 101% | 102% | 99% | 91% | 105% |
| 20241122 | 955 | 973 | 951 | 968 | 41,500 | 8 | 101% | 101% | 146% | ▲▲▲▲▲▲ | 98% | 98% | 96% | 92% | 106% |
| 20241125 | 983 | 983 | 959 | 965 | 44,200 | -3 | 100% | 98% | 107% | ▼ | 102% | 101% | 97% | 92% | 106% |
| 20241126 | 961 | 980 | 953 | 979 | 24,400 | 14 | 101% | 102% | 55% | ▲ | 99% | 98% | 94% | 93% | 107% |
| 20241127 | 979 | 979 | 950 | 971 | 37,900 | -8 | 99% | 99% | 155% | ▼ | 97% | 98% | 93% | 92% | 107% |
| 20241128 | 978 | 980 | 951 | 953 | 22,200 | -18 | 98% | 97% | 59% | ▼▼ | 101% | 98% | 95% | 91% | 105% |
| 20241129 | 953 | 973 | 948 | 967 | 23,200 | 14 | 101% | 101% | 105% | ▲ | 99% | 99% | 94% | 92% | 106% |
| 20241202 | 961 | 961 | 950 | 951 | 14,600 | -16 | 98% | 99% | 63% | ▼ | 100% | 99% | 96% | 91% | 104% |
| 20241203 | 952 | 960 | 952 | 955 | 10,400 | 4 | 100% | 100% | 71% | ▲ | 98% | 100% | 96% | 91% | 105% |
| 20241204 | 949 | 949 | 929 | 929 | 33,300 | -26 | 97% | 98% | 320% | ▼ | 100% | 100% | 97% | 88% | 102% |
| 20241205 | 934 | 938 | 927 | 932 | 18,900 | 3 | 100% | 100% | 57% | ▲ | 102% | 99% | 98% | 89% | 102% |
| 20241206 | 933 | 956 | 925 | 947 | 29,500 | 15 | 102% | 102% | 156% | ▲▲ | 100% | 96% | 96% | 97% | 104% |
| 20241209 | 950 | 959 | 938 | 946 | 39,400 | -1 | 100% | 100% | 134% | ▼ | 96% | 93% | 94% | 97% | 104% |
| 20241210 | 971 | 971 | 933 | 933 | 71,200 | -13 | 99% | 96% | 181% | ▼▼ | 99% | 97% | 98% | 95% | 102% |
| 20241211 | 932 | 939 | 924 | 924 | 26,900 | -9 | 99% | 99% | 38% | ▼▼▼ | 98% | 96% | 98% | 94% | 101% |
| 20241212 | 932 | 932 | 900 | 914 | 45,800 | -10 | 99% | 98% | 170% | ▼▼▼▼ | 99% | 97% | 100% | 93% | 100% |
| 20241213 | 914 | 914 | 898 | 905 | 28,700 | -9 | 99% | 99% | 63% | ▼▼▼▼▼ | 100% | 96% | 100% | 92% | 100% |
| 20241216 | 906 | 914 | 902 | 902 | 13,800 | -3 | 100% | 100% | 48% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241217 | 903 | 905 | 887 | 895 | 45,900 | -7 | 99% | 99% | 333% | ▼▼▼▼▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241218 | 890 | 891 | 872 | 884 | 61,700 | -11 | 99% | 99% | 134% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 90% | 100% |
| 20241219 | 869 | 884 | 862 | 871 | 43,000 | -13 | 99% | 100% | 70% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 89% | 100% |
| 20241220 | 870 | 886 | 864 | 874 | 55,900 | 3 | 100% | 100% | 130% | ▲ | 98% | 102% | 0% | 89% | 100% |
| 20241223 | 883 | 883 | 854 | 861 | 69,100 | -13 | 99% | 98% | 124% | ▼ | 101% | 105% | 0% | 88% | 100% |
| 20241224 | 863 | 871 | 855 | 870 | 44,000 | 9 | 101% | 101% | 64% | ▲ | 101% | 104% | 0% | 90% | 101% |
| 20241225 | 871 | 883 | 864 | 879 | 56,100 | 9 | 101% | 101% | 128% | ▲▲ | 99% | 0% | 0% | 91% | 102% |
| 20241226 | 885 | 889 | 868 | 873 | 36,500 | -6 | 99% | 99% | 65% | ▼ | 103% | 0% | 0% | 90% | 101% |
| 20241227 | 875 | 905 | 875 | 905 | 28,600 | 32 | 104% | 103% | 78% | ▲ | 100% | 0% | 0% | 95% | 105% |
| 20241230 | 906 | 913 | 900 | 910 | 13,500 | 5 | 101% | 100% | 47% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6,000 | 373,600 | 0 | 92,200 | 6,000 | 281,400 |
| 2024-12-13 | 8,500 | 355,000 | 0 | 82,100 | 8,500 | 272,900 |
| 2024-12-06 | 10,200 | 366,900 | 0 | 75,600 | 10,200 | 291,300 |
| 2024-11-29 | 9,800 | 357,800 | 0 | 76,200 | 9,800 | 281,600 |
| 2024-11-22 | 13,200 | 370,100 | 0 | 83,000 | 13,200 | 287,100 |
| 2024-11-15 | 10,800 | 376,200 | 0 | 83,100 | 10,800 | 293,100 |
| 2024-11-08 | 12,900 | 345,000 | 0 | 102,200 | 12,900 | 242,800 |
| 2024-11-01 | 10,100 | 361,200 | 0 | 95,700 | 10,100 | 265,500 |
| 2024-10-25 | 10,200 | 364,400 | 0 | 87,900 | 10,200 | 276,500 |
| 2024-10-18 | 19,400 | 364,200 | 0 | 86,700 | 19,400 | 277,500 |
| 2024-10-11 | 19,800 | 367,200 | 0 | 86,700 | 19,800 | 280,500 |
| 2024-10-04 | 18,100 | 368,300 | 0 | 87,200 | 18,100 | 281,100 |
| 2024-09-27 | 17,400 | 377,000 | 0 | 89,400 | 17,400 | 287,600 |
| 2024-09-20 | 11,600 | 427,800 | 0 | 97,300 | 11,600 | 330,500 |
| 2024-09-13 | 11,600 | 430,600 | 0 | 99,300 | 11,600 | 331,300 |
| 2024-09-06 | 10,400 | 434,700 | 0 | 102,400 | 10,400 | 332,300 |
| 2024-08-30 | 15,800 | 431,400 | 0 | 97,600 | 15,800 | 333,800 |
| 2024-08-23 | 11,000 | 503,000 | 0 | 110,300 | 11,000 | 392,700 |
| 2024-08-16 | 5,000 | 549,600 | 0 | 129,700 | 5,000 | 419,900 |
| 2024-08-09 | 5,100 | 264,900 | 0 | 119,200 | 5,100 | 145,700 |
| 2024-08-02 | 2,500 | 235,900 | 0 | 70,300 | 2,500 | 165,600 |
| 2024-07-26 | 2,800 | 208,700 | 0 | 58,600 | 2,800 | 150,100 |
| 2024-07-19 | 2,800 | 193,900 | 0 | 58,500 | 2,800 | 135,400 |
| 2024-07-12 | 2,900 | 195,700 | 0 | 55,600 | 2,900 | 140,100 |
| 2024-07-05 | 3,900 | 211,400 | 0 | 55,400 | 3,900 | 156,000 |
| 2024-06-28 | 5,500 | 230,000 | 0 | 58,200 | 5,500 | 171,800 |
| 2024-06-21 | 2,800 | 291,800 | 0 | 69,400 | 2,800 | 222,400 |
| 2024-06-14 | 2,700 | 280,300 | 0 | 62,400 | 2,700 | 217,900 |
| 2024-06-07 | 3,600 | 213,300 | 0 | 64,300 | 3,600 | 149,000 |
| 2024-05-31 | 6,600 | 162,400 | 0 | 56,400 | 6,600 | 106,000 |
| 2024-05-24 | 4,200 | 161,400 | 0 | 60,700 | 4,200 | 100,700 |
| 2024-05-17 | 3,800 | 138,600 | 0 | 60,800 | 3,800 | 77,800 |
| 2024-05-10 | 2,600 | 103,400 | 0 | 51,800 | 2,600 | 51,600 |
| 2024-05-02 | 2,000 | 120,300 | 0 | 62,000 | 2,000 | 58,300 |
| 2024-04-26 | 1,300 | 94,400 | 0 | 47,800 | 1,300 | 46,600 |
| 2024-04-19 | 1,500 | 97,600 | 0 | 47,900 | 1,500 | 49,700 |
| 2024-04-12 | 2,600 | 97,300 | 0 | 47,500 | 2,600 | 49,800 |
| 2024-04-05 | 3,800 | 95,200 | 0 | 46,100 | 3,800 | 49,100 |
| 2024-03-29 | 2,600 | 91,800 | 0 | 47,100 | 2,600 | 44,700 |
| 2024-03-22 | 2,400 | 96,000 | 0 | 48,100 | 2,400 | 47,900 |
| 2024-03-15 | 3,400 | 106,700 | 0 | 56,800 | 3,400 | 49,900 |
| 2024-03-08 | 3,100 | 107,600 | 0 | 48,900 | 3,100 | 58,700 |
| 2024-03-01 | 53,100 | 125,000 | 0 | 46,400 | 53,100 | 78,600 |
| 2024-02-22 | 53,600 | 142,600 | 0 | 50,400 | 53,600 | 92,200 |
| 2024-02-16 | 54,300 | 132,900 | 0 | 44,500 | 54,300 | 88,400 |
| 2024-02-09 | 55,900 | 116,800 | 0 | 45,900 | 55,900 | 70,900 |
| 2024-02-02 | 56,000 | 82,700 | 0 | 44,200 | 56,000 | 38,500 |
| 2024-01-26 | 55,400 | 74,500 | 0 | 42,900 | 55,400 | 31,600 |
| 2024-01-19 | 55,900 | 81,500 | 0 | 47,100 | 55,900 | 34,400 |
| 2024-01-12 | 56,500 | 75,600 | 0 | 47,200 | 56,500 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 14:00 | 日本ビジネスシステム | 資本コストや株価を意識した経営の対応状況について |
| 20241220 | 14:00 | 日本ビジネスシステム | 支配株主等に関する事項について |
| 20241204 | 17:00 | 日本ビジネスシステム | 株主総会検査役の選任に関するお知らせ |
| 20241126 | 17:00 | 日本ビジネスシステム | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20241122 | 15:30 | 日本ビジネスシステム | 剰余金の配当に関するお知らせ |
| 20240813 | 15:00 | 日本ビジネスシステム | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 日本ビジネスシステム | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100T7NU | 350 | 2024-04-03 13:15 | 日本ビジネスシステムズ株式会社 | 牧田 幸弘 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5036 | 1 | HOME｜JBS 日本ビジネスシステムズ株式会社 | 2024-12-30 19:25:06 |
| 5036 | 2 | 株主・投資家情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-18 07:28:46 |
| 5036 | 2 | 企業・IR情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-18 07:28:45 |
| 5036 | 2 | よくあるご質問｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:59 |
| 5036 | 2 | IR カレンダー｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:58 |
| 5036 | 2 | 財務ハイライト｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:56 |
| 5036 | 2 | 株式について｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:55 |
| 5036 | 2 | IR ライブラリー｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:53 |
| 5036 | 2 | 経営情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:52 |
| 5036 | 2 | IRニュース｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:51 |