| 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 | 423 | 428 | 423 | 428 | 3,200 | 4 | 101% | 101% | 82% | ▲ | 101% | 100% | 102% | 95% | 101% |
| 20250311 | 427 | 440 | 427 | 431 | 12,000 | 3 | 101% | 101% | 375% | ▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20250312 | 431 | 437 | 428 | 428 | 10,700 | -3 | 99% | 99% | 89% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20250313 | 430 | 437 | 430 | 433 | 2,800 | 5 | 101% | 101% | 26% | ▲ | 101% | 103% | 100% | 96% | 103% |
| 20250314 | 425 | 430 | 420 | 429 | 21,900 | -4 | 99% | 101% | 782% | ▼ | 99% | 102% | 98% | 96% | 102% |
| 20250317 | 431 | 432 | 426 | 428 | 5,000 | -1 | 100% | 99% | 23% | ▼▼ | 101% | 102% | 99% | 97% | 101% |
| 20250318 | 427 | 433 | 426 | 430 | 5,600 | 2 | 100% | 101% | 112% | ▲ | 101% | 101% | 97% | 98% | 102% |
| 20250319 | 430 | 434 | 430 | 434 | 2,200 | 4 | 101% | 101% | 39% | ▲▲ | 102% | 101% | 96% | 99% | 103% |
| 20250321 | 431 | 438 | 431 | 438 | 5,100 | 4 | 101% | 102% | 232% | ▲▲▲ | 99% | 100% | 95% | 100% | 104% |
| 20250324 | 438 | 438 | 432 | 435 | 3,400 | -3 | 99% | 99% | 67% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20250325 | 434 | 437 | 434 | 436 | 1,300 | 1 | 100% | 100% | 38% | ▲ | 100% | 97% | 95% | 100% | 103% |
| 20250326 | 436 | 436 | 434 | 434 | 2,300 | -2 | 100% | 100% | 177% | ▼ | 101% | 97% | 96% | 99% | 103% |
| 20250327 | 434 | 437 | 433 | 437 | 5,500 | 3 | 101% | 101% | 239% | ▲ | 99% | 98% | 96% | 100% | 103% |
| 20250328 | 433 | 433 | 428 | 428 | 93,200 | -9 | 98% | 99% | 1695% | ▼ | 99% | 97% | 97% | 98% | 101% |
| 20250331 | 426 | 426 | 419 | 421 | 5,200 | -7 | 98% | 99% | 6% | ▼▼ | 100% | 95% | 98% | 96% | 100% |
| 20250401 | 423 | 423 | 422 | 422 | 2,000 | 1 | 100% | 100% | 38% | ▲ | 100% | 94% | 98% | 96% | 100% |
| 20250402 | 422 | 423 | 420 | 423 | 2,400 | 1 | 100% | 100% | 120% | ▲▲ | 99% | 96% | 99% | 97% | 100% |
| 20250403 | 419 | 419 | 415 | 415 | 6,200 | -8 | 98% | 99% | 258% | ▼ | 98% | 98% | 101% | 95% | 100% |
| 20250404 | 411 | 411 | 399 | 403 | 13,000 | -12 | 97% | 98% | 210% | ▼▼ | 101% | 103% | 106% | 92% | 100% |
| 20250408 | 392 | 409 | 389 | 395 | 19,400 | -8 | 98% | 101% | 149% | ▼▼▼ | 99% | 103% | 106% | 90% | 100% |
| 20250409 | 392 | 392 | 386 | 388 | 3,100 | -7 | 98% | 99% | 16% | ▼▼▼▼ | 98% | 98% | 101% | 89% | 100% |
| 20250410 | 410 | 410 | 398 | 401 | 4,700 | 13 | 103% | 98% | 152% | ▲ | 100% | 105% | 106% | 92% | 103% |
| 20250411 | 397 | 397 | 390 | 397 | 4,100 | -4 | 99% | 100% | 87% | ▼ | 101% | 105% | 106% | 91% | 102% |
| 20250414 | 397 | 402 | 397 | 402 | 1,900 | 5 | 101% | 101% | 46% | ▲ | 100% | 102% | 109% | 92% | 104% |
| 20250415 | 400 | 407 | 400 | 400 | 1,600 | -2 | 100% | 100% | 84% | ▼ | 100% | 102% | 109% | 91% | 103% |
| 20250416 | 402 | 402 | 401 | 401 | 200 | 1 | 100% | 100% | 13% | ▲ | 103% | 102% | 109% | 92% | 103% |
| 20250417 | 402 | 425 | 402 | 415 | 134,400 | 14 | 103% | 103% | 67200% | ▲▲ | 99% | 100% | 106% | 95% | 107% |
| 20250418 | 413 | 413 | 406 | 408 | 3,200 | -7 | 98% | 99% | 2% | ▼ | 97% | 100% | 107% | 93% | 105% |
| 20250421 | 413 | 457 | 402 | 402 | 792,100 | -6 | 99% | 97% | 24753% | ▼▼ | 100% | 101% | 110% | 92% | 104% |
| 20250422 | 410 | 414 | 406 | 410 | 15,100 | 8 | 102% | 100% | 2% | ▲ | 100% | 100% | 108% | 94% | 106% |
| 20250423 | 414 | 415 | 411 | 412 | 2,500 | 2 | 100% | 100% | 17% | ▲▲ | 100% | 101% | 110% | 94% | 106% |
| 20250424 | 409 | 415 | 409 | 410 | 1,900 | -2 | 100% | 100% | 76% | ▼ | 101% | 101% | 113% | 94% | 106% |
| 20250425 | 408 | 415 | 407 | 411 | 6,100 | 1 | 100% | 101% | 321% | ▲ | 100% | 99% | 117% | 96% | 106% |
| 20250428 | 414 | 417 | 413 | 415 | 1,800 | 4 | 101% | 100% | 30% | ▲▲ | 99% | 99% | 116% | 98% | 107% |
| 20250430 | 418 | 421 | 413 | 413 | 2,800 | -2 | 100% | 99% | 156% | ▼ | 99% | 100% | 117% | 98% | 106% |
| 20250501 | 412 | 415 | 404 | 406 | 4,400 | -7 | 98% | 99% | 157% | ▼▼ | 102% | 104% | 120% | 96% | 105% |
| 20250502 | 403 | 411 | 403 | 411 | 4,000 | 5 | 101% | 102% | 91% | ▲ | 100% | 102% | 118% | 99% | 106% |
| 20250507 | 411 | 411 | 411 | 411 | 1,700 | 0 | 100% | 100% | 43% | -- | 100% | 103% | 120% | 99% | 106% |
| 20250508 | 411 | 413 | 408 | 413 | 3,600 | 2 | 100% | 100% | 212% | ▲ | 100% | 105% | 127% | 100% | 106% |
| 20250509 | 413 | 417 | 410 | 414 | 5,900 | 1 | 100% | 100% | 164% | ▲▲ | 101% | 106% | 127% | 100% | 107% |
| 20250512 | 414 | 420 | 414 | 420 | 4,000 | 6 | 101% | 101% | 68% | ▲▲▲ | 100% | 105% | 126% | 100% | 106% |
| 20250513 | 416 | 420 | 416 | 416 | 3,600 | -4 | 99% | 100% | 90% | ▼ | 102% | 107% | 127% | 99% | 105% |
| 20250514 | 414 | 423 | 412 | 423 | 4,500 | 7 | 102% | 102% | 125% | ▲ | 99% | 102% | 120% | 100% | 106% |
| 20250515 | 440 | 442 | 432 | 434 | 28,800 | 11 | 103% | 99% | 640% | ▲▲ | 101% | 103% | 121% | 100% | 109% |
| 20250516 | 434 | 439 | 431 | 437 | 2,200 | 3 | 101% | 101% | 8% | ▲▲▲ | 100% | 102% | 120% | 100% | 109% |
| 20250519 | 438 | 438 | 435 | 438 | 5,300 | 1 | 100% | 100% | 241% | ▲▲▲▲ | 100% | 104% | 119% | 100% | 109% |
| 20250520 | 442 | 442 | 438 | 441 | 700 | 3 | 101% | 100% | 13% | ▲▲▲▲▲ | 102% | 110% | 119% | 100% | 110% |
| 20250521 | 441 | 450 | 437 | 449 | 11,400 | 8 | 102% | 102% | 1629% | ▲▲▲▲▲▲ | 100% | 108% | 117% | 100% | 112% |
| 20250522 | 449 | 449 | 438 | 448 | 9,600 | -1 | 100% | 100% | 84% | ▼ | 100% | 108% | 117% | 100% | 110% |
| 20250523 | 448 | 449 | 444 | 447 | 1,400 | -1 | 100% | 100% | 15% | ▼▼ | 103% | 108% | 0% | 100% | 110% |
| 20250526 | 447 | 460 | 447 | 460 | 15,700 | 13 | 103% | 103% | 1121% | ▲ | 105% | 105% | 0% | 100% | 113% |
| 20250527 | 460 | 493 | 460 | 484 | 65,000 | 24 | 105% | 105% | 414% | ▲▲ | 100% | 101% | 0% | 100% | 119% |
| 20250528 | 480 | 483 | 468 | 482 | 25,700 | -2 | 100% | 100% | 40% | ▼ | 100% | 103% | 0% | 100% | 119% |
| 20250529 | 482 | 488 | 480 | 484 | 24,800 | 2 | 100% | 100% | 96% | ▲ | 99% | 109% | 0% | 100% | 119% |
| 20250530 | 484 | 484 | 476 | 481 | 2,300 | -3 | 99% | 99% | 9% | ▼ | 103% | 112% | 0% | 99% | 118% |
| 20250602 | 469 | 481 | 469 | 481 | 10,900 | 0 | 100% | 103% | 474% | -- | 100% | 109% | 0% | 99% | 117% |
| 20250603 | 482 | 483 | 482 | 483 | 1,900 | 2 | 100% | 100% | 17% | ▲ | 101% | 0% | 0% | 100% | 118% |
| 20250604 | 491 | 502 | 490 | 495 | 20,000 | 12 | 102% | 101% | 1053% | ▲▲ | 104% | 0% | 0% | 100% | 120% |
| 20250605 | 506 | 526 | 499 | 526 | 16,900 | 31 | 106% | 104% | 85% | ▲▲▲ | 99% | 0% | 0% | 100% | 127% |
| 20250606 | 526 | 541 | 522 | 523 | 10,100 | -3 | 99% | 99% | 60% | ▼ | % | % | % | 99% | 126% |
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 | 0 | 297,300 | 0 | 273,000 | 0 | 24,300 |
| 2025-05-23 | 0 | 311,200 | 0 | 278,000 | 0 | 33,200 |
| 2025-05-16 | 0 | 312,400 | 0 | 276,500 | 0 | 35,900 |
| 2025-05-09 | 0 | 312,600 | 0 | 275,900 | 0 | 36,700 |
| 2025-05-02 | 0 | 309,100 | 0 | 273,900 | 0 | 35,200 |
| 2025-04-25 | 0 | 312,400 | 0 | 277,000 | 0 | 35,400 |
| 2025-04-18 | 0 | 305,600 | 0 | 274,600 | 0 | 31,000 |
| 2025-04-11 | 0 | 305,500 | 0 | 274,600 | 0 | 30,900 |
| 2025-04-04 | 0 | 308,000 | 0 | 272,300 | 0 | 35,700 |
| 2025-03-28 | 0 | 313,200 | 0 | 275,300 | 0 | 37,900 |
| 2025-03-21 | 0 | 236,000 | 0 | 190,200 | 0 | 45,800 |
| 2025-03-14 | 0 | 235,600 | 0 | 190,000 | 0 | 45,600 |
| 2025-03-07 | 0 | 226,000 | 0 | 186,000 | 0 | 40,000 |
| 2025-02-28 | 0 | 230,000 | 0 | 185,700 | 0 | 44,300 |
| 2025-02-21 | 0 | 241,400 | 0 | 189,000 | 0 | 52,400 |
| 2025-02-14 | 0 | 253,700 | 0 | 191,400 | 0 | 62,300 |
| 2025-02-07 | 0 | 254,000 | 0 | 201,100 | 0 | 52,900 |
| 2025-01-31 | 0 | 260,100 | 0 | 202,800 | 0 | 57,300 |
| 2025-01-24 | 0 | 337,000 | 0 | 281,800 | 0 | 55,200 |
| 2025-01-17 | 0 | 343,600 | 0 | 289,500 | 0 | 54,100 |
| 2025-01-10 | 0 | 341,900 | 0 | 291,900 | 0 | 50,000 |
| 2024-12-27 | 0 | 347,100 | 0 | 292,200 | 0 | 54,900 |
| 2024-12-20 | 0 | 332,300 | 0 | 260,100 | 0 | 72,200 |
| 2024-12-13 | 10,700 | 235,500 | 10,700 | 191,900 | 0 | 43,600 |
| 2024-12-06 | 0 | 214,000 | 0 | 179,700 | 0 | 34,300 |
| 2024-11-29 | 0 | 201,800 | 0 | 176,500 | 0 | 25,300 |
| 2024-11-22 | 0 | 201,200 | 0 | 176,500 | 0 | 24,700 |
| 2024-11-15 | 0 | 199,800 | 0 | 173,200 | 0 | 26,600 |
| 2024-11-08 | 0 | 200,000 | 0 | 171,700 | 0 | 28,300 |
| 2024-11-01 | 0 | 195,100 | 0 | 165,400 | 0 | 29,700 |
| 2024-10-25 | 0 | 189,200 | 0 | 157,400 | 0 | 31,800 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0JH | 350 | 2024-12-26 15:35 | 株式会社ジェイエスエス | 奥村 征照 | 変更報告書 |
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 | 2025-06-06 20:25:38 |
| 6074 | 2 | 会社情報 | 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 | 2025-03-26 23:28:50 |
| 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 |