| 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 | 306 | 313 | 300 | 306 | 338,100 | -6 | 98% | 100% | 235% | ▼▼▼ | 100% | 101% | 100% | 91% | 103% |
| 20240726 | 305 | 309 | 303 | 305 | 140,300 | -1 | 100% | 100% | 41% | ▼▼▼▼ | 103% | 96% | 99% | 90% | 102% |
| 20240729 | 307 | 317 | 302 | 317 | 293,300 | 12 | 104% | 103% | 209% | ▲ | 98% | 86% | 96% | 94% | 105% |
| 20240730 | 317 | 317 | 310 | 312 | 139,600 | -5 | 98% | 98% | 48% | ▼ | 101% | 81% | 99% | 92% | 102% |
| 20240731 | 307 | 312 | 303 | 309 | 178,500 | -3 | 99% | 101% | 128% | ▼▼ | 97% | 82% | 99% | 91% | 101% |
| 20240801 | 306 | 309 | 296 | 296 | 435,700 | -13 | 96% | 97% | 244% | ▼▼▼ | 95% | 94% | 105% | 88% | 100% |
| 20240802 | 285 | 286 | 270 | 272 | 522,400 | -24 | 92% | 95% | 120% | ▼▼▼▼ | 88% | 111% | 120% | 80% | 100% |
| 20240805 | 250 | 253 | 211 | 220 | 825,400 | -52 | 81% | 88% | 158% | ▼▼▼▼▼ | 106% | 121% | 127% | 65% | 100% |
| 20240806 | 235 | 251 | 230 | 250 | 739,200 | 30 | 114% | 106% | 90% | ▲ | 103% | 119% | 124% | 76% | 114% |
| 20240807 | 242 | 261 | 241 | 250 | 719,800 | 0 | 100% | 103% | 97% | -- | 105% | 119% | 117% | 76% | 114% |
| 20240808 | 255 | 272 | 251 | 268 | 496,300 | 18 | 107% | 105% | 69% | ▲ | 103% | 113% | 111% | 81% | 122% |
| 20240809 | 269 | 280 | 269 | 277 | 340,300 | 9 | 103% | 103% | 69% | ▲▲ | 101% | 108% | 106% | 84% | 126% |
| 20240813 | 281 | 285 | 276 | 285 | 334,100 | 8 | 103% | 101% | 98% | ▲▲▲ | 99% | 101% | 103% | 87% | 130% |
| 20240814 | 289 | 293 | 280 | 287 | 675,900 | 2 | 101% | 99% | 202% | ▲▲▲▲ | 104% | 101% | 103% | 88% | 130% |
| 20240815 | 291 | 315 | 291 | 304 | 977,300 | 17 | 106% | 104% | 145% | ▲▲▲▲▲ | 97% | 95% | 96% | 94% | 138% |
| 20240816 | 311 | 314 | 302 | 303 | 494,500 | -1 | 100% | 97% | 51% | ▼ | 97% | 99% | 101% | 95% | 138% |
| 20240819 | 295 | 300 | 285 | 287 | 733,700 | -16 | 95% | 97% | 148% | ▼▼ | 100% | 102% | 102% | 90% | 130% |
| 20240820 | 292 | 300 | 289 | 293 | 464,100 | 6 | 102% | 100% | 63% | ▲ | 102% | 103% | 103% | 92% | 133% |
| 20240821 | 289 | 298 | 287 | 295 | 423,300 | 2 | 101% | 102% | 91% | ▲▲ | 99% | 100% | 102% | 93% | 134% |
| 20240822 | 295 | 297 | 291 | 293 | 231,000 | -2 | 99% | 99% | 55% | ▼ | 100% | 102% | 103% | 92% | 133% |
| 20240823 | 291 | 292 | 287 | 291 | 196,000 | -2 | 99% | 100% | 85% | ▼▼ | 102% | 102% | 103% | 92% | 132% |
| 20240826 | 292 | 299 | 291 | 298 | 234,600 | 7 | 102% | 102% | 120% | ▲ | 99% | 100% | 101% | 94% | 135% |
| 20240827 | 298 | 299 | 294 | 294 | 217,400 | -4 | 99% | 99% | 93% | ▼ | 100% | 101% | 102% | 94% | 134% |
| 20240828 | 296 | 302 | 294 | 296 | 439,100 | 2 | 101% | 100% | 202% | ▲ | 101% | 100% | 103% | 96% | 135% |
| 20240829 | 296 | 299 | 290 | 298 | 214,000 | 2 | 101% | 101% | 49% | ▲▲ | 100% | 98% | 103% | 98% | 135% |
| 20240830 | 296 | 298 | 293 | 297 | 143,900 | -1 | 100% | 100% | 67% | ▼ | 99% | 96% | 101% | 98% | 135% |
| 20240902 | 301 | 304 | 295 | 299 | 239,800 | 2 | 101% | 99% | 167% | ▲ | 99% | 97% | 102% | 98% | 136% |
| 20240903 | 298 | 302 | 296 | 296 | 431,300 | -3 | 99% | 99% | 180% | ▼ | 97% | 101% | 106% | 97% | 118% |
| 20240904 | 289 | 293 | 280 | 280 | 588,400 | -16 | 95% | 97% | 136% | ▼▼ | 103% | 104% | 109% | 92% | 112% |
| 20240905 | 280 | 289 | 280 | 289 | 372,900 | 9 | 103% | 103% | 63% | ▲ | 98% | 102% | 105% | 95% | 108% |
| 20240906 | 290 | 290 | 283 | 285 | 153,300 | -4 | 99% | 98% | 41% | ▼ | 103% | 106% | 109% | 94% | 103% |
| 20240909 | 281 | 292 | 278 | 289 | 252,800 | 4 | 101% | 103% | 165% | ▲ | 99% | 99% | 104% | 95% | 103% |
| 20240910 | 294 | 294 | 288 | 292 | 305,400 | 3 | 101% | 99% | 121% | ▲▲ | 99% | 102% | 106% | 96% | 104% |
| 20240911 | 288 | 292 | 282 | 284 | 254,500 | -8 | 97% | 99% | 83% | ▼ | 103% | 104% | 102% | 93% | 101% |
| 20240912 | 288 | 297 | 288 | 297 | 273,800 | 13 | 105% | 103% | 108% | ▲ | 97% | 101% | 99% | 98% | 106% |
| 20240913 | 298 | 300 | 290 | 290 | 162,900 | -7 | 98% | 97% | 59% | ▼ | 100% | 103% | 100% | 97% | 104% |
| 20240917 | 290 | 296 | 289 | 289 | 199,900 | -1 | 100% | 100% | 123% | ▼▼ | 99% | 101% | 99% | 97% | 103% |
| 20240918 | 295 | 299 | 292 | 293 | 191,500 | 4 | 101% | 99% | 96% | ▲ | 102% | 102% | 99% | 98% | 105% |
| 20240919 | 294 | 301 | 293 | 300 | 201,700 | 7 | 102% | 102% | 105% | ▲▲ | 100% | 102% | 101% | 100% | 107% |
| 20240920 | 299 | 303 | 297 | 298 | 200,300 | -2 | 99% | 100% | 99% | ▼ | 99% | 102% | 101% | 99% | 106% |
| 20240924 | 300 | 301 | 296 | 297 | 159,100 | -1 | 100% | 99% | 79% | ▼▼ | 99% | 99% | 102% | 99% | 106% |
| 20240925 | 298 | 302 | 296 | 296 | 189,300 | -1 | 100% | 99% | 119% | ▼▼▼ | 101% | 98% | 101% | 99% | 106% |
| 20240926 | 299 | 301 | 297 | 301 | 330,200 | 5 | 102% | 101% | 174% | ▲ | 101% | 95% | 100% | 100% | 108% |
| 20240927 | 302 | 307 | 302 | 305 | 890,100 | 4 | 101% | 101% | 270% | ▲▲ | 99% | 96% | 103% | 100% | 109% |
| 20240930 | 295 | 300 | 293 | 293 | 321,800 | -12 | 96% | 99% | 36% | ▼ | 100% | 98% | 103% | 96% | 105% |
| 20241001 | 295 | 297 | 292 | 294 | 123,700 | 1 | 100% | 100% | 38% | ▲ | 97% | 98% | 103% | 96% | 105% |
| 20241002 | 294 | 294 | 286 | 286 | 462,400 | -8 | 97% | 97% | 374% | ▼ | 97% | 98% | 103% | 94% | 102% |
| 20241003 | 294 | 294 | 284 | 284 | 330,300 | -2 | 99% | 97% | 71% | ▼▼ | 100% | 101% | 107% | 93% | 101% |
| 20241004 | 284 | 288 | 283 | 284 | 211,400 | 0 | 100% | 100% | 64% | -- | 99% | 97% | 100% | 93% | 100% |
| 20241007 | 292 | 292 | 288 | 289 | 129,800 | 5 | 102% | 99% | 61% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241008 | 288 | 292 | 286 | 287 | 167,000 | -2 | 99% | 100% | 129% | ▼ | 100% | 102% | 0% | 94% | 101% |
| 20241009 | 287 | 290 | 287 | 287 | 67,900 | 0 | 100% | 100% | 41% | -- | 97% | 101% | 0% | 94% | 101% |
| 20241010 | 290 | 290 | 282 | 282 | 345,000 | -5 | 98% | 97% | 508% | ▼ | 100% | 103% | 0% | 92% | 100% |
| 20241011 | 283 | 288 | 283 | 284 | 272,900 | 2 | 101% | 100% | 79% | ▲ | 100% | 105% | 0% | 93% | 101% |
| 20241015 | 288 | 289 | 278 | 289 | 526,900 | 5 | 102% | 100% | 193% | ▲▲ | 102% | 106% | 0% | 95% | 102% |
| 20241016 | 285 | 294 | 285 | 292 | 230,300 | 3 | 101% | 102% | 44% | ▲▲▲ | 101% | 101% | 0% | 96% | 104% |
| 20241017 | 289 | 293 | 289 | 291 | 200,300 | -1 | 100% | 101% | 87% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20241018 | 291 | 293 | 289 | 290 | 159,800 | -1 | 100% | 100% | 80% | ▼▼ | 104% | 0% | 0% | 95% | 103% |
| 20241021 | 290 | 304 | 290 | 303 | 460,100 | 13 | 104% | 104% | 288% | ▲ | 97% | 0% | 0% | 99% | 107% |
| 20241022 | 301 | 301 | 290 | 291 | 217,700 | -12 | 96% | 97% | 47% | ▼ | % | % | % | 95% | 103% |
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 | 7,900 | 4,010,200 | 0 | 3,603,700 | 7,900 | 406,500 |
| 2024-10-11 | 28,700 | 4,221,400 | 0 | 3,811,600 | 28,700 | 409,800 |
| 2024-10-04 | 21,000 | 4,231,500 | 0 | 3,840,000 | 21,000 | 391,500 |
| 2024-09-27 | 30,800 | 4,145,200 | 0 | 3,788,900 | 30,800 | 356,300 |
| 2024-09-20 | 46,700 | 4,285,400 | 6,000 | 3,907,000 | 40,700 | 378,400 |
| 2024-09-13 | 35,400 | 4,380,200 | 6,000 | 3,927,800 | 29,400 | 452,400 |
| 2024-09-06 | 41,200 | 4,437,700 | 6,000 | 3,900,400 | 35,200 | 537,300 |
| 2024-08-30 | 42,200 | 4,553,400 | 17,600 | 3,956,200 | 24,600 | 597,200 |
| 2024-08-23 | 113,800 | 4,519,400 | 89,900 | 3,957,300 | 23,900 | 562,100 |
| 2024-08-16 | 123,100 | 4,455,700 | 89,900 | 3,976,900 | 33,200 | 478,800 |
| 2024-08-09 | 103,600 | 4,488,400 | 89,900 | 3,941,800 | 13,700 | 546,600 |
| 2024-08-02 | 96,100 | 4,586,600 | 89,900 | 4,056,500 | 6,200 | 530,100 |
| 2024-07-26 | 102,500 | 5,391,700 | 89,900 | 4,847,100 | 12,600 | 544,600 |
| 2024-07-19 | 102,000 | 6,272,700 | 89,900 | 5,643,400 | 12,100 | 629,300 |
| 2024-07-12 | 124,200 | 4,930,500 | 89,900 | 4,272,600 | 34,300 | 657,900 |
| 2024-07-05 | 111,000 | 4,972,000 | 89,900 | 4,346,400 | 21,100 | 625,600 |
| 2024-06-28 | 107,700 | 5,327,900 | 92,900 | 4,611,200 | 14,800 | 716,700 |
| 2024-06-21 | 108,700 | 5,273,200 | 92,900 | 4,587,600 | 15,800 | 685,600 |
| 2024-06-14 | 122,400 | 5,142,300 | 92,900 | 4,473,300 | 29,500 | 669,000 |
| 2024-06-07 | 141,500 | 5,128,500 | 94,300 | 4,297,200 | 47,200 | 831,300 |
| 2024-05-31 | 218,000 | 4,326,200 | 205,100 | 3,777,000 | 12,900 | 549,200 |
| 2024-05-24 | 217,400 | 4,318,500 | 205,100 | 3,702,900 | 12,300 | 615,600 |
| 2024-05-17 | 224,300 | 4,257,000 | 205,100 | 3,692,000 | 19,200 | 565,000 |
| 2024-05-10 | 297,600 | 4,218,100 | 216,800 | 3,353,200 | 80,800 | 864,900 |
| 2024-05-02 | 383,700 | 4,161,800 | 216,800 | 3,321,500 | 166,900 | 840,300 |
| 2024-04-26 | 222,900 | 3,517,000 | 216,800 | 2,728,500 | 6,100 | 788,500 |
| 2024-04-19 | 229,100 | 3,609,500 | 221,500 | 2,768,700 | 7,600 | 840,800 |
| 2024-04-12 | 235,000 | 3,678,800 | 221,500 | 2,785,200 | 13,500 | 893,600 |
| 2024-04-05 | 331,900 | 3,701,200 | 316,200 | 2,762,800 | 15,700 | 938,400 |
| 2024-03-29 | 345,800 | 3,786,400 | 316,200 | 2,844,900 | 29,600 | 941,500 |
| 2024-03-22 | 461,400 | 4,263,500 | 452,100 | 3,142,700 | 9,300 | 1,120,800 |
| 2024-03-15 | 454,500 | 4,263,700 | 448,900 | 3,002,600 | 5,600 | 1,261,100 |
| 2024-03-08 | 428,100 | 4,420,700 | 422,600 | 3,039,000 | 5,500 | 1,381,700 |
| 2024-03-01 | 432,500 | 4,406,500 | 429,300 | 2,908,600 | 3,200 | 1,497,900 |
| 2024-02-22 | 452,500 | 4,431,400 | 434,200 | 2,920,700 | 18,300 | 1,510,700 |
| 2024-02-16 | 470,800 | 4,266,200 | 434,500 | 2,912,100 | 36,300 | 1,354,100 |
| 2024-02-09 | 464,400 | 3,691,400 | 434,500 | 2,555,600 | 29,900 | 1,135,800 |
| 2024-02-02 | 471,800 | 3,702,700 | 445,800 | 2,594,700 | 26,000 | 1,108,000 |
| 2024-01-26 | 490,900 | 3,746,600 | 451,900 | 2,573,100 | 39,000 | 1,173,500 |
| 2024-01-19 | 458,400 | 4,112,500 | 451,900 | 2,746,200 | 6,500 | 1,366,300 |
| 2024-01-12 | 468,700 | 3,917,300 | 451,900 | 2,516,800 | 16,800 | 1,400,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-12 | スパークス・アセット・マネジメント株式会社 | 205,800 | 0.48% | ▼ | -40,000 | 309 | 313 | 306 | 308 | 188,800 |
| 2024-04-11 | スパークス・アセット・マネジメント株式会社 | 245,800 | 0.58% | ▼ | -21,400 | 313 | 316 | 304 | 304 | 209,800 |
| 2024-04-10 | スパークス・アセット・マネジメント株式会社 | 267,200 | 0.63% | ▼ | -30,100 | 310 | 317 | 307 | 313 | 248,000 |
| 2024-03-18 | スパークス・アセット・マネジメント株式会社 | 297,300 | 0.70% | ▲ | 3,200 | 295 | 299 | 292 | 295 | 390,300 |
| 2024-03-14 | スパークス・アセット・マネジメント株式会社 | 294,100 | 0.69% | ▼ | -15,300 | 291 | 294 | 289 | 291 | 236,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 特別利益及び特別損失の計上に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 2025年３月期第１四半期決算説明資料 |
| 20240718 | 09:05 | Ｇ－ｊｉｇ．ｊｐ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240625 | 17:30 | Ｇ－ｊｉｇ．ｊｐ | （開示事項の経過）代表取締役の異動及び役員人事に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 株主還元方針の変更（株主還元の強化）に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 第7回新株予約権（信託型ストックオプション）の消滅及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | Ｇ－ｊｉｇ．ｊｐ | 2024年3月期決算説明資料及び事業計画並びに成長可能性に関する事項 |
| 20240430 | 16:00 | Ｇ－ｊｉｇ．ｊｐ | 通期連結業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 通期連結業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ｊｉｇ．ｊｐ | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U06T | 350 | 2024-07-05 16:42 | 株式会社jig.jp | 蜂屋 浩一 | 変更報告書 |
| S100U065 | 360 | 2024-07-05 11:41 | 株式会社jig.jp | 岸 周平 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U05M | 350 | 2024-07-05 11:40 | 株式会社jig.jp | 岸 周平 | 変更報告書 |
| S100TZD5 | 350 | 2024-07-03 16:56 | 株式会社jig.jp | 岸 周平 | 変更報告書 |
| S100TAXE | 360 | 2024-04-19 16:40 | 株式会社jig.jp | 福野 泰介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TA8J | 360 | 2024-04-19 16:39 | 株式会社jig.jp | 福野 泰介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T9BL | 350 | 2024-04-15 16:48 | 株式会社jig.jp | 福野 泰介 | 変更報告書 |
| S100T1FM | 350 | 2024-03-12 16:33 | 株式会社jig.jp | 赤浦 徹 | 変更報告書 |
| S100SX06 | 350 | 2024-02-16 15:28 | 株式会社jig.jp | 赤浦 徹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5244 | 1 | 株式会社jig.jp｜利用者に最も近いソフトウェアを | 2024-10-22 23:21:26 |
| 5244 | 2 | IR情報｜株式会社jig.jp | 2024-06-18 07:35:21 |
| 5244 | 2 | 電子公告｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:13 |
| 5244 | 2 | IRカレンダー｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:12 |
| 5244 | 2 | 株式基本情報｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:10 |
| 5244 | 2 | IRライブラリ｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:08 |
| 5244 | 2 | 経営成績｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:06 |
| 5244 | 2 | トップメッセージ｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:05 |
| 5244 | 2 | IRニュース｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:03 |
| 5244 | 3 | 募集株式の払込金額及びブックビルディングの仮条件決定のお知らせ｜プレスリリース｜株式会社jig.jp | 2024-06-15 08:46:22 |