| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,750 | 1,773 | 1,733 | 1,762 | 178,900 | 29 | 102% | 101% | 100% | ▲ | 98% | 100% | 97% | 96% | 108% |
| 20250121 | 1,758 | 1,759 | 1,715 | 1,729 | 183,800 | -33 | 98% | 98% | 103% | ▼ | 98% | 97% | 95% | 94% | 106% |
| 20250122 | 1,795 | 1,795 | 1,760 | 1,767 | 197,800 | 38 | 102% | 98% | 108% | ▲ | 99% | 96% | 95% | 96% | 109% |
| 20250123 | 1,787 | 1,792 | 1,758 | 1,770 | 146,300 | 3 | 100% | 99% | 74% | ▲▲ | 98% | 96% | 96% | 96% | 109% |
| 20250124 | 1,783 | 1,804 | 1,756 | 1,756 | 194,800 | -14 | 99% | 98% | 133% | ▼ | 97% | 97% | 95% | 95% | 105% |
| 20250127 | 1,796 | 1,796 | 1,736 | 1,738 | 207,800 | -18 | 99% | 97% | 107% | ▼▼ | 101% | 104% | 101% | 94% | 103% |
| 20250128 | 1,686 | 1,708 | 1,666 | 1,702 | 257,200 | -36 | 98% | 101% | 124% | ▼▼▼ | 102% | 100% | 96% | 92% | 101% |
| 20250129 | 1,686 | 1,718 | 1,677 | 1,714 | 287,100 | 12 | 101% | 102% | 112% | ▲ | 100% | 99% | 93% | 93% | 102% |
| 20250130 | 1,714 | 1,722 | 1,693 | 1,706 | 200,000 | -8 | 100% | 100% | 70% | ▼ | 103% | 99% | 92% | 93% | 100% |
| 20250131 | 1,697 | 1,746 | 1,691 | 1,746 | 601,900 | 40 | 102% | 103% | 301% | ▲ | 97% | 98% | 91% | 95% | 103% |
| 20250203 | 1,716 | 1,729 | 1,658 | 1,669 | 411,700 | -77 | 96% | 97% | 68% | ▼ | 101% | 100% | 91% | 91% | 100% |
| 20250204 | 1,677 | 1,705 | 1,673 | 1,694 | 285,700 | 25 | 101% | 101% | 69% | ▲ | 99% | 100% | 88% | 92% | 101% |
| 20250205 | 1,708 | 1,708 | 1,674 | 1,686 | 257,300 | -8 | 100% | 99% | 90% | ▼ | 99% | 100% | 85% | 91% | 101% |
| 20250206 | 1,704 | 1,704 | 1,665 | 1,681 | 300,000 | -5 | 100% | 99% | 117% | ▼▼ | 101% | 98% | 87% | 93% | 101% |
| 20250207 | 1,646 | 1,666 | 1,644 | 1,655 | 264,300 | -26 | 98% | 101% | 88% | ▼▼▼ | 102% | 97% | 87% | 92% | 100% |
| 20250210 | 1,643 | 1,677 | 1,633 | 1,677 | 329,600 | 22 | 101% | 102% | 125% | ▲ | 99% | 91% | 81% | 95% | 101% |
| 20250212 | 1,717 | 1,732 | 1,680 | 1,704 | 366,700 | 27 | 102% | 99% | 111% | ▲▲ | 101% | 98% | 87% | 96% | 103% |
| 20250213 | 1,593 | 1,631 | 1,580 | 1,614 | 685,500 | -90 | 95% | 101% | 187% | ▼ | 97% | 93% | 84% | 91% | 100% |
| 20250214 | 1,645 | 1,645 | 1,599 | 1,600 | 342,600 | -14 | 99% | 97% | 50% | ▼▼ | 98% | 95% | 87% | 90% | 100% |
| 20250217 | 1,594 | 1,607 | 1,551 | 1,556 | 463,100 | -44 | 97% | 98% | 135% | ▼▼▼ | 101% | 94% | 90% | 88% | 100% |
| 20250218 | 1,543 | 1,576 | 1,533 | 1,559 | 281,700 | 3 | 100% | 101% | 61% | ▲ | 99% | 93% | 90% | 88% | 100% |
| 20250219 | 1,543 | 1,568 | 1,528 | 1,530 | 393,000 | -29 | 98% | 99% | 140% | ▼ | 98% | 93% | 91% | 86% | 100% |
| 20250220 | 1,535 | 1,540 | 1,492 | 1,510 | 392,100 | -20 | 99% | 98% | 100% | ▼▼ | 100% | 96% | 96% | 85% | 100% |
| 20250225 | 1,450 | 1,470 | 1,432 | 1,450 | 563,000 | -60 | 96% | 100% | 144% | ▼▼▼ | 100% | 96% | 98% | 83% | 100% |
| 20250226 | 1,425 | 1,440 | 1,416 | 1,420 | 452,600 | -30 | 98% | 100% | 80% | ▼▼▼▼ | 100% | 93% | 98% | 81% | 100% |
| 20250227 | 1,428 | 1,443 | 1,417 | 1,433 | 374,600 | 13 | 101% | 100% | 83% | ▲ | 98% | 94% | 98% | 82% | 101% |
| 20250228 | 1,416 | 1,424 | 1,376 | 1,393 | 468,600 | -40 | 97% | 98% | 125% | ▼ | 98% | 95% | 99% | 80% | 100% |
| 20250303 | 1,401 | 1,411 | 1,373 | 1,375 | 359,200 | -18 | 99% | 98% | 77% | ▼▼ | 100% | 101% | 105% | 79% | 100% |
| 20250304 | 1,329 | 1,342 | 1,311 | 1,330 | 367,700 | -45 | 97% | 100% | 102% | ▼▼▼ | 100% | 101% | 103% | 76% | 100% |
| 20250305 | 1,330 | 1,352 | 1,321 | 1,325 | 383,000 | -5 | 100% | 100% | 104% | ▼▼▼▼ | 100% | 97% | 102% | 78% | 100% |
| 20250306 | 1,339 | 1,343 | 1,326 | 1,335 | 274,900 | 10 | 101% | 100% | 72% | ▲ | 101% | 99% | 104% | 78% | 101% |
| 20250307 | 1,310 | 1,320 | 1,292 | 1,317 | 253,200 | -18 | 99% | 101% | 92% | ▼ | 102% | 106% | 103% | 77% | 100% |
| 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% | 79% | 92% | 104% |
| 20250326 | 1,360 | 1,361 | 1,338 | 1,345 | 290,100 | 5 | 100% | 99% | 109% | ▲ | 100% | 89% | 81% | 94% | 104% |
| 20250327 | 1,333 | 1,341 | 1,326 | 1,339 | 248,100 | -6 | 100% | 100% | 86% | ▼ | 98% | 91% | 83% | 93% | 103% |
| 20250328 | 1,300 | 1,316 | 1,273 | 1,279 | 559,500 | -60 | 96% | 98% | 226% | ▼▼ | 99% | 91% | 86% | 92% | 100% |
| 20250331 | 1,231 | 1,244 | 1,212 | 1,214 | 480,300 | -65 | 95% | 99% | 86% | ▼▼▼ | 98% | 88% | 85% | 87% | 100% |
| 20250401 | 1,212 | 1,214 | 1,188 | 1,193 | 627,900 | -21 | 98% | 98% | 131% | ▼▼▼▼ | 99% | 88% | 87% | 86% | 100% |
| 20250402 | 1,189 | 1,197 | 1,181 | 1,183 | 335,900 | -10 | 99% | 99% | 53% | ▼▼▼▼▼ | 101% | 95% | 93% | 85% | 100% |
| 20250403 | 1,107 | 1,120 | 1,099 | 1,116 | 606,400 | -67 | 94% | 101% | 181% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 80% | 100% |
| 20250404 | 1,071 | 1,083 | 1,033 | 1,063 | 685,500 | -53 | 95% | 99% | 113% | ▼▼▼▼▼▼▼ | 102% | 104% | 0% | 76% | 100% |
| 20250408 | 1,032 | 1,069 | 1,029 | 1,050 | 633,600 | -13 | 99% | 102% | 92% | ▼▼▼▼▼▼▼▼ | 97% | 107% | 0% | 75% | 100% |
| 20250409 | 1,005 | 1,027 | 954 | 973 | 705,200 | -77 | 93% | 97% | 111% | ▼▼▼▼▼▼▼▼▼ | 102% | 103% | 0% | 70% | 100% |
| 20250410 | 1,033 | 1,055 | 1,027 | 1,049 | 1,030,600 | 76 | 108% | 102% | 146% | ▲ | 106% | 103% | 0% | 75% | 108% |
| 20250411 | 999 | 1,060 | 983 | 1,060 | 630,300 | 11 | 101% | 106% | 61% | ▲▲ | 100% | 96% | 0% | 76% | 109% |
| 20250414 | 1,076 | 1,096 | 1,069 | 1,078 | 572,400 | 18 | 102% | 100% | 91% | ▲▲▲ | 99% | 96% | 0% | 77% | 111% |
| 20250415 | 1,074 | 1,089 | 1,063 | 1,063 | 424,200 | -15 | 99% | 99% | 74% | ▼ | 98% | 0% | 0% | 76% | 109% |
| 20250416 | 1,055 | 1,063 | 1,021 | 1,032 | 453,100 | -31 | 97% | 98% | 107% | ▼▼ | 101% | 0% | 0% | 74% | 106% |
| 20250417 | 1,016 | 1,037 | 1,014 | 1,031 | 624,800 | -1 | 100% | 101% | 138% | ▼▼▼ | 101% | 0% | 0% | 75% | 106% |
| 20250418 | 1,025 | 1,042 | 1,020 | 1,031 | 373,900 | 0 | 100% | 101% | 60% | -- | % | % | % | 76% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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 | 2025-04-19 08:21:43 |
| 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 |