| 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 | 520 | 526 | 520 | 525 | 1,300 | 7 | 101% | 101% | 13% | ▲ | 101% | 100% | 94% | 93% | 101% |
| 20240726 | 524 | 529 | 524 | 529 | 300 | 4 | 101% | 101% | 23% | ▲▲ | 100% | 100% | 94% | 93% | 102% |
| 20240729 | 525 | 526 | 520 | 526 | 1,200 | -3 | 99% | 100% | 400% | ▼ | 101% | 93% | 94% | 93% | 102% |
| 20240730 | 524 | 528 | 524 | 527 | 1,200 | 1 | 100% | 101% | 100% | ▲ | 100% | 86% | 94% | 93% | 102% |
| 20240731 | 526 | 526 | 518 | 526 | 800 | -1 | 100% | 100% | 67% | ▼ | 100% | 88% | 94% | 93% | 102% |
| 20240801 | 524 | 524 | 524 | 524 | 100 | -2 | 100% | 100% | 13% | ▼ | 95% | 92% | 95% | 92% | 101% |
| 20240802 | 514 | 514 | 486 | 487 | 8,300 | -37 | 93% | 95% | 8300% | ▼▼ | 87% | 101% | 101% | 86% | 100% |
| 20240805 | 483 | 483 | 422 | 422 | 12,200 | -65 | 87% | 87% | 147% | ▼▼▼ | 103% | 113% | 112% | 74% | 100% |
| 20240806 | 435 | 450 | 435 | 450 | 8,400 | 28 | 107% | 103% | 69% | ▲ | 108% | 110% | 115% | 79% | 107% |
| 20240807 | 426 | 475 | 426 | 460 | 11,200 | 10 | 102% | 108% | 133% | ▲▲ | 102% | 107% | 106% | 82% | 109% |
| 20240808 | 461 | 480 | 461 | 471 | 2,300 | 11 | 102% | 102% | 21% | ▲ | 103% | 104% | 102% | 84% | 112% |
| 20240809 | 477 | 495 | 477 | 490 | 1,700 | 19 | 104% | 103% | 74% | ▲ | 93% | 101% | 100% | 88% | 116% |
| 20240813 | 490 | 490 | 451 | 458 | 7,100 | -32 | 93% | 93% | 418% | ▼ | 101% | 104% | 105% | 82% | 109% |
| 20240814 | 466 | 470 | 466 | 470 | 1,400 | 12 | 103% | 101% | 20% | ▲ | 101% | 99% | 99% | 84% | 111% |
| 20240815 | 491 | 495 | 491 | 495 | 6,000 | 25 | 105% | 101% | 429% | ▲▲ | 99% | 96% | 98% | 88% | 117% |
| 20240816 | 500 | 500 | 495 | 495 | 2,000 | 0 | 100% | 99% | 33% | -- | 97% | 94% | 99% | 88% | 117% |
| 20240819 | 495 | 495 | 480 | 480 | 2,500 | -15 | 97% | 97% | 125% | ▼ | 101% | 98% | 101% | 86% | 114% |
| 20240820 | 478 | 484 | 478 | 484 | 400 | 4 | 101% | 101% | 16% | ▲ | 99% | 99% | 100% | 89% | 115% |
| 20240821 | 481 | 484 | 478 | 478 | 600 | -6 | 99% | 99% | 150% | ▼ | 98% | 100% | 101% | 90% | 113% |
| 20240822 | 478 | 479 | 467 | 467 | 6,400 | -11 | 98% | 98% | 1067% | ▼▼ | 99% | 103% | 103% | 88% | 111% |
| 20240823 | 470 | 470 | 463 | 466 | 5,500 | -1 | 100% | 99% | 86% | ▼▼▼ | 100% | 105% | 104% | 88% | 110% |
| 20240826 | 466 | 468 | 466 | 468 | 200 | 2 | 100% | 100% | 4% | ▲ | 102% | 104% | 103% | 89% | 111% |
| 20240827 | 468 | 476 | 468 | 476 | 1,900 | 8 | 102% | 102% | 950% | ▲▲ | 99% | 103% | 101% | 90% | 113% |
| 20240828 | 476 | 476 | 470 | 470 | 3,700 | -6 | 99% | 99% | 195% | ▼ | 102% | 102% | 102% | 89% | 111% |
| 20240829 | 474 | 489 | 474 | 485 | 3,000 | 15 | 103% | 102% | 81% | ▲ | 101% | 97% | 100% | 93% | 115% |
| 20240830 | 485 | 488 | 480 | 488 | 3,500 | 3 | 101% | 101% | 117% | ▲▲ | 100% | 97% | 98% | 99% | 116% |
| 20240902 | 486 | 488 | 486 | 488 | 1,100 | 0 | 100% | 100% | 31% | -- | 100% | 96% | 98% | 99% | 116% |
| 20240903 | 487 | 487 | 485 | 485 | 700 | -3 | 99% | 100% | 64% | ▼ | 97% | 97% | 98% | 98% | 108% |
| 20240904 | 482 | 482 | 468 | 468 | 5,000 | -17 | 96% | 97% | 714% | ▼▼ | 100% | 100% | 101% | 95% | 102% |
| 20240906 | 468 | 474 | 468 | 469 | 400 | 1 | 100% | 100% | 8% | ▲ | 100% | 103% | 101% | 95% | 102% |
| 20240909 | 469 | 469 | 469 | 469 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 103% | 101% | 95% | 102% |
| 20240911 | 469 | 469 | 469 | 469 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 101% | 95% | 102% |
| 20240912 | 469 | 469 | 469 | 469 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 103% | 102% | 95% | 101% |
| 20240913 | 461 | 469 | 450 | 469 | 6,500 | 0 | 100% | 102% | 6500% | -- | 105% | 103% | 102% | 95% | 101% |
| 20240917 | 461 | 483 | 461 | 483 | 4,400 | 14 | 103% | 105% | 68% | ▲ | 100% | 98% | 96% | 98% | 104% |
| 20240918 | 483 | 483 | 483 | 483 | 1,800 | 0 | 100% | 100% | 41% | -- | 99% | 98% | 96% | 99% | 104% |
| 20240919 | 480 | 480 | 473 | 473 | 400 | -10 | 98% | 99% | 22% | ▼ | 100% | 99% | 96% | 97% | 102% |
| 20240920 | 475 | 475 | 475 | 475 | 100 | 2 | 100% | 100% | 25% | ▲ | 99% | 99% | 96% | 97% | 102% |
| 20240924 | 475 | 475 | 469 | 470 | 3,100 | -5 | 99% | 99% | 3100% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20240925 | 470 | 472 | 470 | 472 | 1,300 | 2 | 100% | 100% | 42% | ▲ | 99% | 100% | 96% | 97% | 101% |
| 20240926 | 473 | 478 | 468 | 468 | 1,000 | -4 | 99% | 99% | 77% | ▼ | 100% | 102% | 98% | 96% | 100% |
| 20240927 | 465 | 467 | 465 | 465 | 600 | -3 | 99% | 100% | 60% | ▼▼ | 102% | 100% | 99% | 95% | 100% |
| 20240930 | 462 | 471 | 456 | 471 | 120,900 | 6 | 101% | 102% | 20150% | ▲ | 102% | 100% | 98% | 97% | 101% |
| 20241001 | 463 | 471 | 463 | 471 | 1,000 | 0 | 100% | 102% | 1% | -- | 100% | 96% | 96% | 97% | 101% |
| 20241002 | 474 | 474 | 472 | 472 | 200 | 1 | 100% | 100% | 20% | ▲ | 99% | 96% | 97% | 97% | 102% |
| 20241003 | 469 | 469 | 462 | 462 | 800 | -10 | 98% | 99% | 400% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20241004 | 462 | 462 | 462 | 462 | 100 | 0 | 100% | 100% | 13% | -- | 99% | 98% | 97% | 95% | 100% |
| 20241007 | 462 | 462 | 457 | 457 | 1,700 | -5 | 99% | 99% | 1700% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20241008 | 459 | 461 | 452 | 452 | 2,100 | -5 | 99% | 98% | 124% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241009 | 453 | 453 | 450 | 450 | 1,800 | -2 | 100% | 99% | 86% | ▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241010 | 450 | 451 | 449 | 449 | 1,100 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241011 | 451 | 451 | 450 | 451 | 700 | 2 | 100% | 100% | 64% | ▲ | 101% | 101% | 0% | 93% | 100% |
| 20241015 | 451 | 454 | 451 | 454 | 1,200 | 3 | 101% | 101% | 171% | ▲▲ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 454 | 454 | 452 | 454 | 4,500 | 0 | 100% | 100% | 375% | -- | 101% | 99% | 0% | 94% | 101% |
| 20241017 | 451 | 454 | 451 | 454 | 500 | 0 | 100% | 101% | 11% | -- | 99% | 0% | 0% | 94% | 101% |
| 20241018 | 451 | 454 | 448 | 448 | 1,100 | -6 | 99% | 99% | 220% | ▼ | 102% | 0% | 0% | 94% | 100% |
| 20241021 | 446 | 456 | 445 | 456 | 9,100 | 8 | 102% | 102% | 827% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 452 | 452 | 445 | 446 | 900 | -10 | 98% | 99% | 10% | ▼ | % | % | % | 94% | 100% |
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 | 0 | 185,000 | 0 | 154,700 | 0 | 30,300 |
| 2024-10-11 | 0 | 183,000 | 0 | 154,700 | 0 | 28,300 |
| 2024-10-04 | 0 | 180,900 | 0 | 154,300 | 0 | 26,600 |
| 2024-09-27 | 0 | 68,800 | 0 | 41,500 | 0 | 27,300 |
| 2024-09-20 | 0 | 69,900 | 0 | 42,000 | 0 | 27,900 |
| 2024-09-13 | 0 | 70,300 | 0 | 42,000 | 0 | 28,300 |
| 2024-09-06 | 0 | 69,400 | 0 | 41,700 | 0 | 27,700 |
| 2024-08-30 | 0 | 69,600 | 0 | 41,700 | 0 | 27,900 |
| 2024-08-23 | 0 | 71,000 | 0 | 41,700 | 0 | 29,300 |
| 2024-08-16 | 0 | 70,400 | 0 | 42,100 | 0 | 28,300 |
| 2024-08-09 | 0 | 187,900 | 0 | 156,200 | 0 | 31,700 |
| 2024-08-02 | 0 | 186,200 | 0 | 164,200 | 0 | 22,000 |
| 2024-07-26 | 0 | 185,900 | 0 | 165,100 | 0 | 20,800 |
| 2024-07-19 | 0 | 185,100 | 0 | 164,900 | 0 | 20,200 |
| 2024-07-12 | 0 | 185,100 | 0 | 165,000 | 0 | 20,100 |
| 2024-07-05 | 0 | 185,100 | 0 | 165,100 | 0 | 20,000 |
| 2024-06-28 | 0 | 191,100 | 0 | 170,800 | 0 | 20,300 |
| 2024-06-21 | 0 | 192,400 | 0 | 170,900 | 0 | 21,500 |
| 2024-06-14 | 0 | 191,100 | 0 | 171,100 | 0 | 20,000 |
| 2024-06-07 | 0 | 183,600 | 0 | 166,900 | 0 | 16,700 |
| 2024-05-31 | 0 | 178,600 | 0 | 164,600 | 0 | 14,000 |
| 2024-05-24 | 0 | 178,000 | 0 | 164,100 | 0 | 13,900 |
| 2024-05-17 | 0 | 177,600 | 0 | 163,900 | 0 | 13,700 |
| 2024-05-10 | 0 | 175,700 | 0 | 163,000 | 0 | 12,700 |
| 2024-05-02 | 0 | 174,000 | 0 | 163,200 | 0 | 10,800 |
| 2024-04-26 | 0 | 173,100 | 0 | 161,700 | 0 | 11,400 |
| 2024-04-19 | 0 | 171,300 | 0 | 159,800 | 0 | 11,500 |
| 2024-04-12 | 0 | 171,900 | 0 | 160,200 | 0 | 11,700 |
| 2024-04-05 | 0 | 56,500 | 0 | 45,100 | 0 | 11,400 |
| 2024-03-29 | 0 | 57,700 | 0 | 45,400 | 0 | 12,300 |
| 2024-03-22 | 0 | 169,800 | 0 | 156,600 | 0 | 13,200 |
| 2024-03-15 | 0 | 170,100 | 0 | 157,500 | 0 | 12,600 |
| 2024-03-08 | 0 | 170,000 | 0 | 158,200 | 0 | 11,800 |
| 2024-03-01 | 0 | 169,100 | 0 | 157,200 | 0 | 11,900 |
| 2024-02-22 | 0 | 171,100 | 0 | 153,300 | 0 | 17,800 |
| 2024-02-16 | 0 | 171,100 | 0 | 153,600 | 0 | 17,500 |
| 2024-02-09 | 0 | 189,700 | 0 | 175,300 | 0 | 14,400 |
| 2024-02-02 | 0 | 187,900 | 0 | 175,300 | 0 | 12,600 |
| 2024-01-26 | 0 | 187,100 | 0 | 175,400 | 0 | 11,700 |
| 2024-01-19 | 0 | 182,400 | 0 | 171,800 | 0 | 10,600 |
| 2024-01-12 | 0 | 183,100 | 0 | 172,700 | 0 | 10,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | ＪＳＳ | 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 |
| 20240913 | 10:30 | ＪＳＳ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240912 | 16:00 | ＪＳＳ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240829 | 13:00 | ＪＳＳ | 取締役の辞任に関するお知らせ |
| 20240813 | 16:20 | ＪＳＳ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果（不成立）及び自己株式取得終了に関するお知らせ |
| 20240809 | 16:00 | ＪＳＳ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ＪＳＳ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240712 | 12:00 | ＪＳＳ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 20240711 | 16:00 | ＪＳＳ | 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 20240711 | 16:00 | ＪＳＳ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240627 | 16:00 | ＪＳＳ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240531 | 16:00 | ＪＳＳ | 定款一部変更に関するお知らせ |
| 20240514 | 16:00 | ＪＳＳ | 株式会社ワカヤマアスレティックスの株式取得（子会社化）に関するお知らせ |
| 20240514 | 16:00 | ＪＳＳ | 役員の異動に関するお知らせ |
| 20240514 | 16:00 | ＪＳＳ | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240514 | 16:00 | ＪＳＳ | 特別損失の計上および2024年３月期通期業績予想と実績値の差異に関するお知らせ |
| 20240514 | 16:00 | ＪＳＳ | 支配株主等に関する事項について |
| 20240214 | 16:00 | ＪＳＳ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6074 | 1 | スイミングスクール・水泳教室の株式会社ジェイエスエス | 2024-10-22 23:26:17 |
| 6074 | 2 | JSS入間スイミングスクール | 株式会社ジェイエスエス | 2024-06-21 16:36:33 |
| 6074 | 2 | 株式会社 ジェイエスエス » 免責事項 | 2024-06-18 15:28:16 |
| 6074 | 2 | 株式会社 ジェイエスエス » 電子公告 | 2024-06-18 15:28:14 |
| 6074 | 2 | 株式会社 ジェイエスエス » よくあるご質問 | 2024-06-18 15:28:13 |
| 6074 | 2 | 株式会社 ジェイエスエス » 株主優待 | 2024-06-18 15:28:12 |
| 6074 | 2 | 株式会社 ジェイエスエス » 株式情報 | 2024-06-18 15:28:11 |
| 6074 | 2 | 株式会社 ジェイエスエス » コーポレート・ガバナンス | 2024-06-18 15:28:10 |
| 6074 | 2 | 株式会社 ジェイエスエス » IR情報 | 2024-06-18 15:28:08 |
| 6074 | 2 | 株式会社 ジェイエスエス » IR（投資家情報）に関するお問い合わせ | 2024-06-18 15:28:06 |