| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,311 | 1,355 | 1,309 | 1,343 | 306,300 | 26 | 102% | 102% | 121% | ▲ | 99% | 106% | 102% | 79% | 102% |
| 20250311 | 1,313 | 1,321 | 1,286 | 1,298 | 308,300 | -45 | 97% | 99% | 101% | ▼ | 101% | 109% | 105% | 76% | 100% |
| 20250312 | 1,275 | 1,296 | 1,265 | 1,294 | 431,000 | -4 | 100% | 101% | 140% | ▼▼ | 100% | 107% | 99% | 76% | 100% |
| 20250313 | 1,297 | 1,310 | 1,287 | 1,294 | 385,000 | 0 | 100% | 100% | 89% | -- | 106% | 105% | 93% | 76% | 100% |
| 20250314 | 1,304 | 1,387 | 1,304 | 1,386 | 638,700 | 92 | 107% | 106% | 166% | ▲ | 98% | 97% | 85% | 86% | 107% |
| 20250317 | 1,400 | 1,418 | 1,364 | 1,373 | 385,200 | -13 | 99% | 98% | 60% | ▼ | 100% | 98% | 85% | 86% | 106% |
| 20250318 | 1,390 | 1,409 | 1,382 | 1,393 | 304,900 | 20 | 101% | 100% | 79% | ▲ | 100% | 99% | 82% | 89% | 108% |
| 20250319 | 1,363 | 1,400 | 1,360 | 1,368 | 424,100 | -25 | 98% | 100% | 139% | ▼ | 102% | 100% | 80% | 88% | 106% |
| 20250321 | 1,343 | 1,376 | 1,340 | 1,364 | 321,800 | -4 | 100% | 102% | 76% | ▼▼ | 101% | 99% | 80% | 89% | 105% |
| 20250324 | 1,350 | 1,361 | 1,344 | 1,360 | 227,700 | -4 | 100% | 101% | 71% | ▼▼▼ | 99% | 94% | 79% | 90% | 105% |
| 20250325 | 1,357 | 1,359 | 1,336 | 1,340 | 265,800 | -20 | 99% | 99% | 117% | ▼▼▼▼ | 99% | 89% | 81% | 92% | 104% |
| 20250326 | 1,360 | 1,361 | 1,338 | 1,345 | 290,100 | 5 | 100% | 99% | 109% | ▲ | 100% | 89% | 85% | 94% | 104% |
| 20250327 | 1,333 | 1,341 | 1,326 | 1,339 | 248,100 | -6 | 100% | 100% | 86% | ▼ | 98% | 91% | 89% | 93% | 103% |
| 20250328 | 1,300 | 1,316 | 1,273 | 1,279 | 559,500 | -60 | 96% | 98% | 226% | ▼▼ | 99% | 91% | 95% | 92% | 100% |
| 20250331 | 1,231 | 1,244 | 1,212 | 1,214 | 480,300 | -65 | 95% | 99% | 86% | ▼▼▼ | 98% | 88% | 99% | 87% | 100% |
| 20250401 | 1,212 | 1,214 | 1,188 | 1,193 | 627,900 | -21 | 98% | 98% | 131% | ▼▼▼▼ | 99% | 88% | 102% | 86% | 100% |
| 20250402 | 1,189 | 1,197 | 1,181 | 1,183 | 335,900 | -10 | 99% | 99% | 53% | ▼▼▼▼▼ | 101% | 95% | 112% | 85% | 100% |
| 20250403 | 1,107 | 1,120 | 1,099 | 1,116 | 606,400 | -67 | 94% | 101% | 181% | ▼▼▼▼▼▼ | 99% | 99% | 116% | 80% | 100% |
| 20250404 | 1,071 | 1,083 | 1,033 | 1,063 | 685,500 | -53 | 95% | 99% | 113% | ▼▼▼▼▼▼▼ | 102% | 104% | 120% | 76% | 100% |
| 20250408 | 1,032 | 1,069 | 1,029 | 1,050 | 633,600 | -13 | 99% | 102% | 92% | ▼▼▼▼▼▼▼▼ | 97% | 107% | 127% | 75% | 100% |
| 20250409 | 1,005 | 1,027 | 954 | 973 | 705,200 | -77 | 93% | 97% | 111% | ▼▼▼▼▼▼▼▼▼ | 102% | 103% | 124% | 70% | 100% |
| 20250410 | 1,033 | 1,055 | 1,027 | 1,049 | 1,030,600 | 76 | 108% | 102% | 146% | ▲ | 106% | 103% | 130% | 75% | 108% |
| 20250411 | 999 | 1,060 | 983 | 1,060 | 630,300 | 11 | 101% | 106% | 61% | ▲▲ | 100% | 96% | 126% | 76% | 109% |
| 20250414 | 1,076 | 1,096 | 1,069 | 1,078 | 572,400 | 18 | 102% | 100% | 91% | ▲▲▲ | 99% | 96% | 140% | 77% | 111% |
| 20250415 | 1,074 | 1,089 | 1,063 | 1,063 | 424,200 | -15 | 99% | 99% | 74% | ▼ | 98% | 98% | 143% | 76% | 109% |
| 20250416 | 1,055 | 1,063 | 1,021 | 1,032 | 453,100 | -31 | 97% | 98% | 107% | ▼▼ | 101% | 109% | 148% | 74% | 106% |
| 20250417 | 1,016 | 1,037 | 1,014 | 1,031 | 624,800 | -1 | 100% | 101% | 138% | ▼▼▼ | 101% | 111% | 147% | 75% | 106% |
| 20250418 | 1,025 | 1,042 | 1,020 | 1,031 | 373,900 | 0 | 100% | 101% | 60% | -- | 101% | 114% | 148% | 76% | 106% |
| 20250421 | 1,016 | 1,037 | 1,009 | 1,030 | 521,100 | -1 | 100% | 101% | 139% | ▼ | 100% | 114% | 147% | 76% | 106% |
| 20250422 | 1,024 | 1,030 | 1,017 | 1,024 | 318,300 | -6 | 99% | 100% | 61% | ▼▼ | 105% | 114% | 143% | 76% | 105% |
| 20250423 | 1,051 | 1,116 | 1,047 | 1,103 | 884,600 | 79 | 108% | 105% | 278% | ▲ | 102% | 109% | 135% | 82% | 113% |
| 20250424 | 1,115 | 1,152 | 1,113 | 1,137 | 783,900 | 34 | 103% | 102% | 89% | ▲▲ | 102% | 109% | 132% | 85% | 117% |
| 20250425 | 1,137 | 1,179 | 1,134 | 1,160 | 820,100 | 23 | 102% | 102% | 105% | ▲▲▲ | 98% | 105% | 124% | 91% | 119% |
| 20250428 | 1,189 | 1,193 | 1,148 | 1,167 | 923,100 | 7 | 101% | 98% | 113% | ▲▲▲▲ | 102% | 107% | 128% | 96% | 120% |
| 20250430 | 1,180 | 1,207 | 1,162 | 1,198 | 594,100 | 31 | 103% | 102% | 64% | ▲▲▲▲▲ | 101% | 106% | 126% | 100% | 123% |
| 20250501 | 1,207 | 1,237 | 1,199 | 1,218 | 471,800 | 20 | 102% | 101% | 79% | ▲▲▲▲▲▲ | 102% | 106% | 124% | 100% | 125% |
| 20250502 | 1,218 | 1,241 | 1,201 | 1,239 | 449,600 | 21 | 102% | 102% | 95% | ▲▲▲▲▲▲▲ | 100% | 110% | 123% | 100% | 127% |
| 20250507 | 1,237 | 1,254 | 1,225 | 1,243 | 426,000 | 4 | 100% | 100% | 95% | ▲▲▲▲▲▲▲▲ | 102% | 121% | 122% | 100% | 128% |
| 20250508 | 1,246 | 1,281 | 1,241 | 1,268 | 430,700 | 25 | 102% | 102% | 101% | ▲▲▲▲▲▲▲▲▲ | 101% | 118% | 119% | 100% | 130% |
| 20250509 | 1,272 | 1,290 | 1,262 | 1,280 | 324,500 | 12 | 101% | 101% | 75% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 114% | 118% | 100% | 132% |
| 20250512 | 1,290 | 1,306 | 1,285 | 1,296 | 473,200 | 16 | 101% | 100% | 146% | ▲▲▲▲▲▲▲▲▲▲▲ | 102% | 109% | 115% | 100% | 127% |
| 20250513 | 1,322 | 1,411 | 1,296 | 1,355 | 887,500 | 59 | 105% | 102% | 188% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 102% | 99% | 103% | 100% | 132% |
| 20250514 | 1,475 | 1,509 | 1,419 | 1,504 | 1,497,900 | 149 | 111% | 102% | 169% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 100% | 104% | 100% | 147% |
| 20250515 | 1,459 | 1,496 | 1,451 | 1,477 | 1,009,000 | -27 | 98% | 101% | 67% | ▼ | 99% | 99% | 102% | 98% | 144% |
| 20250516 | 1,456 | 1,465 | 1,417 | 1,441 | 447,600 | -36 | 98% | 99% | 44% | ▼▼ | 100% | 101% | 102% | 96% | 141% |
| 20250519 | 1,425 | 1,452 | 1,421 | 1,429 | 401,100 | -12 | 99% | 100% | 90% | ▼▼▼ | 100% | 99% | 101% | 95% | 140% |
| 20250520 | 1,452 | 1,476 | 1,446 | 1,459 | 495,000 | 30 | 102% | 100% | 123% | ▲ | 100% | 101% | 101% | 97% | 142% |
| 20250521 | 1,441 | 1,452 | 1,428 | 1,441 | 279,900 | -18 | 99% | 100% | 57% | ▼ | 101% | 103% | 101% | 96% | 141% |
| 20250522 | 1,426 | 1,447 | 1,419 | 1,438 | 295,700 | -3 | 100% | 101% | 106% | ▼▼ | 100% | 106% | 100% | 96% | 140% |
| 20250523 | 1,431 | 1,445 | 1,425 | 1,426 | 193,700 | -12 | 99% | 100% | 66% | ▼▼▼ | 98% | 104% | 0% | 95% | 129% |
| 20250526 | 1,454 | 1,457 | 1,431 | 1,431 | 194,500 | 5 | 100% | 98% | 100% | ▲ | 100% | 103% | 0% | 95% | 126% |
| 20250527 | 1,446 | 1,467 | 1,440 | 1,451 | 217,800 | 20 | 101% | 100% | 112% | ▲▲ | 100% | 99% | 0% | 96% | 125% |
| 20250528 | 1,475 | 1,495 | 1,451 | 1,473 | 419,400 | 22 | 102% | 100% | 193% | ▲▲▲ | 101% | 97% | 0% | 98% | 126% |
| 20250529 | 1,499 | 1,519 | 1,478 | 1,516 | 1,038,200 | 43 | 103% | 101% | 248% | ▲▲▲▲ | 98% | 96% | 0% | 100% | 127% |
| 20250530 | 1,515 | 1,515 | 1,483 | 1,485 | 377,400 | -31 | 98% | 98% | 36% | ▼ | 100% | 98% | 0% | 98% | 122% |
| 20250602 | 1,465 | 1,474 | 1,444 | 1,458 | 318,700 | -27 | 98% | 100% | 84% | ▼▼ | 99% | 98% | 0% | 96% | 118% |
| 20250603 | 1,459 | 1,462 | 1,435 | 1,445 | 245,000 | -13 | 99% | 99% | 77% | ▼▼▼ | 100% | 0% | 0% | 95% | 116% |
| 20250604 | 1,455 | 1,467 | 1,447 | 1,460 | 206,900 | 15 | 101% | 100% | 84% | ▲ | 99% | 0% | 0% | 96% | 115% |
| 20250605 | 1,449 | 1,463 | 1,430 | 1,438 | 340,600 | -22 | 98% | 99% | 165% | ▼ | 99% | 0% | 0% | 95% | 112% |
| 20250606 | 1,448 | 1,448 | 1,428 | 1,433 | 267,900 | -5 | 100% | 99% | 79% | ▼▼ | % | % | % | 95% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 40,000 | 224,500 | 13,200 | 65,800 | 26,800 | 158,700 |
| 2025-05-23 | 41,000 | 227,500 | 14,300 | 73,100 | 26,700 | 154,400 |
| 2025-05-16 | 46,800 | 249,800 | 13,900 | 75,400 | 32,900 | 174,400 |
| 2025-05-09 | 49,200 | 312,700 | 14,600 | 82,400 | 34,600 | 230,300 |
| 2025-05-02 | 36,400 | 314,500 | 13,300 | 84,100 | 23,100 | 230,400 |
| 2025-04-25 | 31,600 | 313,000 | 13,300 | 95,100 | 18,300 | 217,900 |
| 2025-04-18 | 33,800 | 304,700 | 13,300 | 93,400 | 20,500 | 211,300 |
| 2025-04-11 | 24,700 | 286,100 | 13,200 | 76,600 | 11,500 | 209,500 |
| 2025-04-04 | 37,000 | 289,300 | 14,200 | 75,000 | 22,800 | 214,300 |
| 2025-03-28 | 32,400 | 281,600 | 19,700 | 83,400 | 12,700 | 198,200 |
| 2025-03-21 | 31,800 | 265,500 | 20,600 | 72,400 | 11,200 | 193,100 |
| 2025-03-14 | 28,700 | 273,600 | 15,200 | 73,100 | 13,500 | 200,500 |
| 2025-03-07 | 38,100 | 252,700 | 17,100 | 68,200 | 21,000 | 184,500 |
| 2025-02-28 | 29,100 | 208,700 | 15,700 | 59,800 | 13,400 | 148,900 |
| 2025-02-21 | 49,700 | 179,000 | 38,300 | 56,400 | 11,400 | 122,600 |
| 2025-02-14 | 47,700 | 155,500 | 38,100 | 52,600 | 9,600 | 102,900 |
| 2025-02-07 | 55,000 | 127,400 | 45,600 | 48,300 | 9,400 | 79,100 |
| 2025-01-31 | 55,500 | 119,300 | 45,900 | 48,700 | 9,600 | 70,600 |
| 2025-01-24 | 49,600 | 122,600 | 38,700 | 47,300 | 10,900 | 75,300 |
| 2025-01-17 | 35,400 | 128,200 | 23,000 | 48,600 | 12,400 | 79,600 |
| 2025-01-10 | 39,500 | 138,200 | 23,000 | 51,400 | 16,500 | 86,800 |
| 2024-12-27 | 34,400 | 154,500 | 20,400 | 51,400 | 14,000 | 103,100 |
| 2024-12-20 | 55,400 | 163,400 | 20,800 | 51,300 | 34,600 | 112,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | J.P. MORGAN SECURITIES PLC | 561,508 | 0.53% | ▲ | 1,431 | 1,445 | 1,425 | 1,426 | 193,700 | |
| 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 |
|---|---|---|---|
| 20250527 | 17:00 | Ｊマテリアル | 飛鳥電気株式会社の株式取得に関するお知らせ |
| 20250423 | 17:00 | Ｊマテリアル | 役員の人事異動に関するお知らせ |
| 20250331 | 15:15 | Ｊマテリアル | （変更）「役付取締役並びに子会社代表取締役の異動、人事異動に関するお知らせ」の一部変更について |
| 20250324 | 17:00 | Ｊマテリアル | 役付取締役並びに子会社代表取締役の異動、人事異動に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100VVKE | 350 | 2025-06-04 16:23 | ジャパンマテリアル株式会社 | 田中 久男 | 変更報告書 |
| S100VRTE | 350 | 2025-05-21 09:36 | ジャパンマテリアル株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100VJRV | 350 | 2025-04-03 11:24 | ジャパンマテリアル株式会社 | 田中 智和 | 変更報告書 |
| S100V1RT | 350 | 2025-01-08 11:28 | ジャパンマテリアル株式会社 | 田中 久男 | 変更報告書 |
| S100V1N7 | 350 | 2025-01-07 13:34 | ジャパンマテリアル株式会社 | 田中 久男 | 変更報告書 |
| 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 | 2025-06-06 14:25:17 |
| 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 |