| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,875 | 1,892 | 1,830 | 1,832 | 309,400 | -22 | 99% | 98% | 85% | ▼ | 100% | 104% | 107% | 97% | 111% |
| 20240925 | 1,831 | 1,858 | 1,818 | 1,840 | 293,100 | 8 | 100% | 100% | 95% | ▲ | 101% | 99% | 103% | 98% | 112% |
| 20240926 | 1,914 | 1,945 | 1,900 | 1,924 | 500,700 | 84 | 105% | 101% | 171% | ▲▲ | 99% | 98% | 100% | 100% | 117% |
| 20240927 | 1,961 | 1,991 | 1,934 | 1,942 | 375,100 | 18 | 101% | 99% | 75% | ▲▲▲ | 99% | 103% | 106% | 100% | 118% |
| 20240930 | 1,864 | 1,895 | 1,851 | 1,853 | 223,000 | -89 | 95% | 99% | 59% | ▼ | 101% | 103% | 101% | 95% | 112% |
| 20241001 | 1,870 | 1,912 | 1,864 | 1,896 | 186,000 | 43 | 102% | 101% | 83% | ▲ | 100% | 104% | 101% | 98% | 115% |
| 20241002 | 1,856 | 1,882 | 1,852 | 1,865 | 212,100 | -31 | 98% | 100% | 114% | ▼ | 99% | 100% | 97% | 96% | 113% |
| 20241003 | 1,936 | 1,939 | 1,896 | 1,912 | 195,300 | 47 | 103% | 99% | 92% | ▲ | 99% | 100% | 97% | 98% | 116% |
| 20241004 | 1,936 | 1,944 | 1,905 | 1,908 | 211,800 | -4 | 100% | 99% | 108% | ▼ | 100% | 99% | 97% | 98% | 116% |
| 20241007 | 1,936 | 1,939 | 1,899 | 1,935 | 297,900 | 27 | 101% | 100% | 141% | ▲ | 101% | 104% | 99% | 100% | 117% |
| 20241008 | 1,895 | 1,923 | 1,871 | 1,913 | 151,900 | -22 | 99% | 101% | 51% | ▼ | 100% | 102% | 97% | 99% | 116% |
| 20241009 | 1,937 | 1,953 | 1,919 | 1,934 | 185,400 | 21 | 101% | 100% | 122% | ▲ | 98% | 97% | 96% | 100% | 117% |
| 20241010 | 1,947 | 1,953 | 1,907 | 1,916 | 177,700 | -18 | 99% | 98% | 96% | ▼ | 100% | 98% | 98% | 99% | 116% |
| 20241011 | 1,907 | 1,923 | 1,896 | 1,901 | 184,000 | -15 | 99% | 100% | 104% | ▼▼ | 101% | 96% | 96% | 98% | 110% |
| 20241015 | 1,950 | 1,974 | 1,919 | 1,967 | 282,300 | 66 | 103% | 101% | 153% | ▲ | 99% | 98% | 98% | 100% | 113% |
| 20241016 | 1,905 | 1,910 | 1,860 | 1,886 | 260,300 | -81 | 96% | 99% | 92% | ▼ | 98% | 97% | 99% | 96% | 108% |
| 20241017 | 1,874 | 1,877 | 1,839 | 1,839 | 164,900 | -47 | 98% | 98% | 63% | ▼▼ | 100% | 97% | 98% | 93% | 105% |
| 20241018 | 1,854 | 1,865 | 1,833 | 1,860 | 131,900 | 21 | 101% | 100% | 80% | ▲ | 101% | 97% | 98% | 95% | 103% |
| 20241021 | 1,847 | 1,876 | 1,834 | 1,864 | 141,900 | 4 | 100% | 101% | 108% | ▲▲ | 98% | 98% | 97% | 95% | 102% |
| 20241022 | 1,861 | 1,861 | 1,814 | 1,821 | 190,500 | -43 | 98% | 98% | 134% | ▼ | 99% | 101% | 100% | 93% | 100% |
| 20241023 | 1,810 | 1,819 | 1,793 | 1,798 | 133,200 | -23 | 99% | 99% | 70% | ▼▼ | 101% | 106% | 102% | 91% | 100% |
| 20241024 | 1,771 | 1,800 | 1,770 | 1,787 | 144,000 | -11 | 99% | 101% | 108% | ▼▼▼ | 99% | 106% | 102% | 91% | 100% |
| 20241025 | 1,770 | 1,780 | 1,747 | 1,755 | 115,600 | -32 | 98% | 99% | 80% | ▼▼▼▼ | 103% | 106% | 102% | 89% | 100% |
| 20241028 | 1,760 | 1,822 | 1,756 | 1,817 | 141,300 | 62 | 104% | 103% | 122% | ▲ | 101% | 96% | 92% | 92% | 104% |
| 20241029 | 1,817 | 1,832 | 1,806 | 1,830 | 162,300 | 13 | 101% | 101% | 115% | ▲▲ | 101% | 97% | 90% | 93% | 104% |
| 20241030 | 1,860 | 1,886 | 1,840 | 1,870 | 328,000 | 40 | 102% | 101% | 202% | ▲▲▲ | 101% | 98% | 91% | 95% | 107% |
| 20241031 | 1,842 | 1,868 | 1,831 | 1,863 | 206,900 | -7 | 100% | 101% | 63% | ▼ | 97% | 100% | 93% | 95% | 106% |
| 20241101 | 1,800 | 1,817 | 1,750 | 1,753 | 257,100 | -110 | 94% | 97% | 124% | ▼▼ | 100% | 104% | 96% | 89% | 100% |
| 20241105 | 1,737 | 1,765 | 1,720 | 1,735 | 430,200 | -18 | 99% | 100% | 167% | ▼▼▼ | 104% | 104% | 98% | 88% | 100% |
| 20241106 | 1,737 | 1,817 | 1,737 | 1,813 | 283,800 | 78 | 104% | 104% | 66% | ▲ | 99% | 98% | 93% | 92% | 104% |
| 20241107 | 1,830 | 1,840 | 1,798 | 1,806 | 301,200 | -7 | 100% | 99% | 106% | ▼ | 98% | 89% | 92% | 92% | 104% |
| 20241108 | 1,844 | 1,844 | 1,798 | 1,807 | 179,500 | 1 | 100% | 98% | 60% | ▲ | 101% | 92% | 96% | 92% | 104% |
| 20241111 | 1,777 | 1,800 | 1,762 | 1,800 | 248,100 | -7 | 100% | 101% | 138% | ▼ | 100% | 91% | 95% | 92% | 104% |
| 20241112 | 1,790 | 1,870 | 1,762 | 1,793 | 343,400 | -7 | 100% | 100% | 138% | ▼▼ | 95% | 93% | 99% | 91% | 103% |
| 20241113 | 1,720 | 1,735 | 1,605 | 1,632 | 768,700 | -161 | 91% | 95% | 224% | ▼▼▼ | 98% | 98% | 104% | 87% | 100% |
| 20241114 | 1,645 | 1,677 | 1,612 | 1,613 | 314,000 | -19 | 99% | 98% | 41% | ▼▼▼▼ | 101% | 104% | 106% | 86% | 100% |
| 20241115 | 1,611 | 1,648 | 1,592 | 1,635 | 227,100 | 22 | 101% | 101% | 72% | ▲ | 100% | 105% | 107% | 87% | 101% |
| 20241118 | 1,598 | 1,622 | 1,579 | 1,600 | 255,000 | -35 | 98% | 100% | 112% | ▼ | 100% | 104% | 107% | 86% | 100% |
| 20241119 | 1,600 | 1,624 | 1,598 | 1,603 | 202,000 | 3 | 100% | 100% | 79% | ▲ | 100% | 101% | 106% | 86% | 100% |
| 20241120 | 1,611 | 1,636 | 1,596 | 1,610 | 264,400 | 7 | 100% | 100% | 131% | ▲▲ | 104% | 100% | 106% | 86% | 101% |
| 20241121 | 1,609 | 1,680 | 1,605 | 1,670 | 330,100 | 60 | 104% | 104% | 125% | ▲▲▲ | 98% | 96% | 102% | 89% | 104% |
| 20241122 | 1,685 | 1,708 | 1,657 | 1,657 | 333,800 | -13 | 99% | 98% | 101% | ▼ | 97% | 95% | 101% | 89% | 104% |
| 20241125 | 1,692 | 1,695 | 1,628 | 1,634 | 293,000 | -23 | 99% | 97% | 88% | ▼▼ | 100% | 102% | 106% | 87% | 102% |
| 20241126 | 1,620 | 1,624 | 1,584 | 1,616 | 261,800 | -18 | 99% | 100% | 89% | ▼▼▼ | 100% | 107% | 108% | 86% | 101% |
| 20241127 | 1,591 | 1,604 | 1,562 | 1,595 | 240,400 | -21 | 99% | 100% | 92% | ▼▼▼▼ | 102% | 108% | 108% | 85% | 100% |
| 20241128 | 1,584 | 1,612 | 1,565 | 1,612 | 184,400 | 17 | 101% | 102% | 77% | ▲ | 99% | 106% | 106% | 87% | 101% |
| 20241129 | 1,608 | 1,618 | 1,581 | 1,585 | 232,700 | -27 | 98% | 99% | 126% | ▼ | 103% | 104% | 106% | 87% | 100% |
| 20241202 | 1,610 | 1,670 | 1,609 | 1,655 | 280,300 | 70 | 104% | 103% | 120% | ▲ | 101% | 99% | 101% | 91% | 104% |
| 20241203 | 1,686 | 1,725 | 1,679 | 1,704 | 452,800 | 49 | 103% | 101% | 162% | ▲▲ | 100% | 97% | 98% | 94% | 108% |
| 20241204 | 1,710 | 1,725 | 1,685 | 1,705 | 222,600 | 1 | 100% | 100% | 49% | ▲▲▲ | 99% | 98% | 97% | 94% | 108% |
| 20241205 | 1,693 | 1,697 | 1,671 | 1,673 | 161,700 | -32 | 98% | 99% | 73% | ▼ | 98% | 97% | 95% | 93% | 106% |
| 20241206 | 1,703 | 1,705 | 1,653 | 1,662 | 173,000 | -11 | 99% | 98% | 107% | ▼▼ | 99% | 99% | 0% | 92% | 105% |
| 20241209 | 1,660 | 1,662 | 1,636 | 1,650 | 213,000 | -12 | 99% | 99% | 123% | ▼▼▼ | 100% | 102% | 0% | 92% | 104% |
| 20241210 | 1,663 | 1,679 | 1,653 | 1,660 | 159,100 | 10 | 101% | 100% | 75% | ▲ | 101% | 104% | 0% | 97% | 105% |
| 20241211 | 1,640 | 1,655 | 1,629 | 1,653 | 170,700 | -7 | 100% | 101% | 107% | ▼ | 99% | 103% | 0% | 97% | 104% |
| 20241212 | 1,668 | 1,670 | 1,645 | 1,645 | 200,300 | -8 | 100% | 99% | 117% | ▼▼ | 101% | 103% | 0% | 96% | 104% |
| 20241213 | 1,632 | 1,679 | 1,632 | 1,646 | 215,600 | 1 | 100% | 101% | 108% | ▲ | 102% | 99% | 0% | 97% | 104% |
| 20241216 | 1,664 | 1,731 | 1,663 | 1,703 | 321,200 | 57 | 103% | 102% | 149% | ▲▲ | 100% | 95% | 0% | 100% | 107% |
| 20241217 | 1,710 | 1,719 | 1,700 | 1,711 | 172,900 | 8 | 100% | 100% | 54% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 1,695 | 1,704 | 1,675 | 1,675 | 201,800 | -36 | 98% | 99% | 117% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241219 | 1,670 | 1,675 | 1,647 | 1,647 | 215,100 | -28 | 98% | 99% | 107% | ▼▼ | 97% | 0% | 0% | 96% | 104% |
| 20241220 | 1,682 | 1,682 | 1,624 | 1,624 | 228,400 | -23 | 99% | 97% | 106% | ▼▼▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 33,300 | 167,600 | 20,300 | 51,200 | 13,000 | 116,400 |
| 2024-12-06 | 32,600 | 180,100 | 20,300 | 53,800 | 12,300 | 126,300 |
| 2024-11-29 | 37,000 | 228,300 | 20,400 | 73,200 | 16,600 | 155,100 |
| 2024-11-22 | 36,100 | 200,000 | 20,400 | 50,500 | 15,700 | 149,500 |
| 2024-11-15 | 37,600 | 206,800 | 20,600 | 45,900 | 17,000 | 160,900 |
| 2024-11-08 | 66,300 | 122,800 | 20,500 | 44,300 | 45,800 | 78,500 |
| 2024-11-01 | 38,500 | 123,500 | 20,700 | 44,300 | 17,800 | 79,200 |
| 2024-10-25 | 49,800 | 121,400 | 21,700 | 42,900 | 28,100 | 78,500 |
| 2024-10-18 | 45,400 | 135,400 | 20,900 | 44,000 | 24,500 | 91,400 |
| 2024-10-11 | 45,200 | 145,700 | 20,800 | 45,200 | 24,400 | 100,500 |
| 2024-10-04 | 50,300 | 151,300 | 20,900 | 49,200 | 29,400 | 102,100 |
| 2024-09-27 | 43,800 | 161,300 | 21,300 | 53,300 | 22,500 | 108,000 |
| 2024-09-20 | 50,700 | 160,400 | 30,000 | 51,800 | 20,700 | 108,600 |
| 2024-09-13 | 48,700 | 179,500 | 27,600 | 56,600 | 21,100 | 122,900 |
| 2024-09-06 | 50,600 | 198,600 | 25,700 | 56,200 | 24,900 | 142,400 |
| 2024-08-30 | 44,000 | 172,600 | 26,000 | 51,800 | 18,000 | 120,800 |
| 2024-08-23 | 41,700 | 172,300 | 25,000 | 46,300 | 16,700 | 126,000 |
| 2024-08-16 | 47,400 | 174,700 | 24,300 | 47,600 | 23,100 | 127,100 |
| 2024-08-09 | 31,500 | 196,200 | 23,600 | 46,400 | 7,900 | 149,800 |
| 2024-08-02 | 33,500 | 241,900 | 23,900 | 51,800 | 9,600 | 190,100 |
| 2024-07-26 | 40,700 | 236,800 | 24,200 | 44,000 | 16,500 | 192,800 |
| 2024-07-19 | 46,300 | 236,600 | 24,000 | 50,100 | 22,300 | 186,500 |
| 2024-07-12 | 45,200 | 236,000 | 24,000 | 48,100 | 21,200 | 187,900 |
| 2024-07-05 | 46,700 | 240,100 | 22,000 | 48,200 | 24,700 | 191,900 |
| 2024-06-28 | 47,100 | 261,400 | 23,500 | 52,400 | 23,600 | 209,000 |
| 2024-06-21 | 48,300 | 263,500 | 22,700 | 53,600 | 25,600 | 209,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -543,086 | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 |
| 2024-08-15 | BNP Paribas Financial Markets SNC | 543,086 | 0.51% | ▲ | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 17:00 | Ｊマテリアル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | Ｊマテリアル | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240626 | 17:00 | Ｊマテリアル | 役付執行役員の任命及び子会社代表取締役の異動に関するお知らせ |
| 20240626 | 17:00 | Ｊマテリアル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:20 | Ｊマテリアル | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:20 | Ｊマテリアル | 剰余金の配当に関するお知らせ |
| 20240423 | 17:00 | Ｊマテリアル | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240423 | 17:00 | Ｊマテリアル | 役員の人事異動に関するお知らせ |
| 20240322 | 17:00 | Ｊマテリアル | 取締役の担当変更、執行役員の担当変更、子会社代表取締役の異動、人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8XD | 350 | 2024-08-22 15:06 | ジャパンマテリアル株式会社 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6055 | 1 | エレクトロニクス関連事業・グラフィックスソリューション事業を展開 | ジャパンマテリアル株式会社 | 2024-12-21 14:28:09 |
| 6055 | 2 | 電子公告 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:04 |
| 6055 | 2 | ディスクロージャーポリシー | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:03 |
| 6055 | 2 | コーポレート・ガバナンス | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:02 |
| 6055 | 2 | 株主総会 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:00 |
| 6055 | 2 | 株式情報 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:59 |
| 6055 | 2 | IRカレンダー | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:58 |
| 6055 | 2 | 配当金 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:57 |
| 6055 | 2 | IRライブラリ | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:56 |
| 6055 | 2 | 業績・財務情報 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:55 |