| 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 | 1,073 | 1,073 | 1,033 | 1,033 | 56,000 | -39 | 96% | 96% | 69% | ▼ | 101% | 100% | 97% | 96% | 108% |
| 20240925 | 1,036 | 1,054 | 1,031 | 1,051 | 32,100 | 18 | 102% | 101% | 57% | ▲ | 98% | 99% | 95% | 98% | 110% |
| 20240926 | 1,054 | 1,056 | 1,036 | 1,037 | 42,500 | -14 | 99% | 98% | 132% | ▼ | 102% | 99% | 97% | 97% | 108% |
| 20240927 | 1,042 | 1,070 | 1,040 | 1,067 | 60,000 | 30 | 103% | 102% | 141% | ▲ | 100% | 101% | 97% | 100% | 112% |
| 20240930 | 1,020 | 1,052 | 1,017 | 1,020 | 44,000 | -47 | 96% | 100% | 73% | ▼ | 102% | 99% | 97% | 95% | 107% |
| 20241001 | 1,021 | 1,059 | 1,021 | 1,041 | 29,000 | 21 | 102% | 102% | 66% | ▲ | 97% | 98% | 93% | 97% | 109% |
| 20241002 | 1,034 | 1,045 | 1,007 | 1,007 | 45,800 | -34 | 97% | 97% | 158% | ▼ | 99% | 97% | 91% | 94% | 105% |
| 20241003 | 1,035 | 1,044 | 1,012 | 1,027 | 31,600 | 20 | 102% | 99% | 69% | ▲ | 98% | 98% | 92% | 96% | 107% |
| 20241004 | 1,029 | 1,030 | 1,009 | 1,012 | 36,400 | -15 | 99% | 98% | 115% | ▼ | 98% | 98% | 90% | 94% | 106% |
| 20241007 | 1,030 | 1,031 | 999 | 1,010 | 80,800 | -2 | 100% | 98% | 222% | ▼▼ | 99% | 100% | 92% | 94% | 106% |
| 20241008 | 1,008 | 1,010 | 991 | 996 | 40,900 | -14 | 99% | 99% | 51% | ▼▼▼ | 101% | 99% | 93% | 93% | 104% |
| 20241009 | 1,000 | 1,007 | 992 | 1,005 | 30,800 | 9 | 101% | 101% | 75% | ▲ | 99% | 99% | 93% | 94% | 105% |
| 20241010 | 1,002 | 1,003 | 976 | 996 | 102,700 | -9 | 99% | 99% | 333% | ▼ | 100% | 96% | 93% | 93% | 104% |
| 20241011 | 1,005 | 1,025 | 991 | 1,006 | 205,300 | 10 | 101% | 100% | 200% | ▲ | 103% | 98% | 97% | 94% | 101% |
| 20241015 | 962 | 1,006 | 956 | 993 | 290,900 | -13 | 99% | 103% | 142% | ▼ | 101% | 96% | 95% | 93% | 100% |
| 20241016 | 980 | 1,021 | 979 | 993 | 103,800 | 0 | 100% | 101% | 36% | -- | 97% | 93% | 94% | 93% | 100% |
| 20241017 | 995 | 995 | 964 | 964 | 82,300 | -29 | 97% | 97% | 79% | ▼ | 97% | 95% | 96% | 90% | 100% |
| 20241018 | 968 | 968 | 936 | 938 | 113,700 | -26 | 97% | 97% | 138% | ▼▼ | 101% | 98% | 99% | 88% | 100% |
| 20241021 | 938 | 961 | 938 | 944 | 44,900 | 6 | 101% | 101% | 39% | ▲ | 98% | 98% | 99% | 88% | 101% |
| 20241022 | 944 | 952 | 923 | 923 | 75,600 | -21 | 98% | 98% | 168% | ▼ | 99% | 101% | 101% | 87% | 100% |
| 20241023 | 924 | 929 | 905 | 914 | 78,000 | -9 | 99% | 99% | 103% | ▼▼ | 102% | 103% | 104% | 86% | 100% |
| 20241024 | 900 | 916 | 886 | 916 | 85,200 | 2 | 100% | 102% | 109% | ▲ | 98% | 101% | 102% | 86% | 100% |
| 20241025 | 912 | 912 | 885 | 892 | 58,500 | -24 | 97% | 98% | 69% | ▼ | 104% | 102% | 105% | 84% | 100% |
| 20241028 | 891 | 925 | 890 | 923 | 51,400 | 31 | 103% | 104% | 88% | ▲ | 101% | 97% | 102% | 89% | 103% |
| 20241029 | 918 | 930 | 913 | 930 | 22,900 | 7 | 101% | 101% | 45% | ▲▲ | 99% | 98% | 100% | 89% | 104% |
| 20241030 | 932 | 934 | 910 | 919 | 34,100 | -11 | 99% | 99% | 149% | ▼ | 98% | 98% | 101% | 89% | 103% |
| 20241031 | 928 | 928 | 883 | 912 | 76,100 | -7 | 99% | 98% | 223% | ▼▼ | 100% | 102% | 104% | 89% | 102% |
| 20241101 | 897 | 917 | 893 | 894 | 47,200 | -18 | 98% | 100% | 62% | ▼▼▼ | 100% | 104% | 105% | 88% | 100% |
| 20241105 | 892 | 899 | 886 | 888 | 37,700 | -6 | 99% | 100% | 80% | ▼▼▼▼ | 101% | 103% | 104% | 88% | 100% |
| 20241106 | 902 | 910 | 888 | 910 | 38,000 | 22 | 102% | 101% | 101% | ▲ | 100% | 103% | 103% | 90% | 102% |
| 20241107 | 910 | 929 | 904 | 913 | 23,800 | 3 | 100% | 100% | 63% | ▲▲ | 99% | 101% | 102% | 91% | 103% |
| 20241108 | 913 | 918 | 901 | 902 | 34,800 | -11 | 99% | 99% | 146% | ▼ | 101% | 98% | 102% | 90% | 102% |
| 20241111 | 917 | 930 | 905 | 930 | 52,000 | 28 | 103% | 101% | 149% | ▲ | 99% | 95% | 98% | 92% | 105% |
| 20241112 | 945 | 952 | 929 | 933 | 45,600 | 3 | 100% | 99% | 88% | ▲▲ | 99% | 97% | 99% | 94% | 105% |
| 20241113 | 933 | 933 | 918 | 923 | 24,600 | -10 | 99% | 99% | 54% | ▼ | 98% | 99% | 101% | 93% | 104% |
| 20241114 | 919 | 923 | 897 | 903 | 45,300 | -20 | 98% | 98% | 184% | ▼▼ | 99% | 101% | 101% | 94% | 102% |
| 20241115 | 913 | 913 | 897 | 900 | 28,900 | -3 | 100% | 99% | 64% | ▼▼▼ | 101% | 104% | 103% | 95% | 101% |
| 20241118 | 894 | 912 | 894 | 900 | 45,700 | 0 | 100% | 101% | 158% | -- | 99% | 102% | 101% | 95% | 101% |
| 20241119 | 914 | 922 | 901 | 903 | 33,100 | 3 | 100% | 99% | 72% | ▲ | 101% | 103% | 102% | 97% | 102% |
| 20241120 | 905 | 921 | 902 | 911 | 29,300 | 8 | 101% | 101% | 89% | ▲▲ | 102% | 101% | 102% | 98% | 103% |
| 20241121 | 910 | 925 | 910 | 924 | 16,900 | 13 | 101% | 102% | 58% | ▲▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20241122 | 928 | 930 | 919 | 927 | 19,900 | 3 | 100% | 100% | 118% | ▲▲▲▲ | 100% | 99% | 99% | 99% | 104% |
| 20241125 | 930 | 941 | 930 | 934 | 28,000 | 7 | 101% | 100% | 141% | ▲▲▲▲▲ | 98% | 98% | 97% | 100% | 105% |
| 20241126 | 941 | 941 | 922 | 923 | 52,400 | -11 | 99% | 98% | 187% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20241127 | 923 | 925 | 912 | 918 | 23,900 | -5 | 99% | 99% | 46% | ▼▼ | 101% | 101% | 101% | 98% | 103% |
| 20241128 | 910 | 926 | 910 | 919 | 25,300 | 1 | 100% | 101% | 106% | ▲ | 99% | 99% | 99% | 98% | 103% |
| 20241129 | 922 | 925 | 913 | 916 | 10,900 | -3 | 100% | 99% | 43% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241202 | 920 | 930 | 915 | 921 | 24,100 | 5 | 101% | 100% | 221% | ▲ | 100% | 101% | 99% | 99% | 104% |
| 20241203 | 918 | 930 | 917 | 921 | 30,100 | 0 | 100% | 100% | 125% | -- | 98% | 100% | 98% | 99% | 102% |
| 20241204 | 921 | 922 | 898 | 901 | 64,600 | -20 | 98% | 98% | 215% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241205 | 909 | 915 | 900 | 914 | 19,000 | 13 | 101% | 101% | 29% | ▲ | 99% | 101% | 99% | 98% | 102% |
| 20241206 | 908 | 911 | 900 | 901 | 26,400 | -13 | 99% | 99% | 139% | ▼ | 102% | 101% | 0% | 96% | 100% |
| 20241209 | 905 | 932 | 905 | 924 | 51,600 | 23 | 103% | 102% | 195% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241210 | 923 | 925 | 911 | 911 | 23,200 | -13 | 99% | 99% | 45% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 909 | 910 | 899 | 910 | 34,300 | -1 | 100% | 100% | 148% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241212 | 917 | 921 | 910 | 914 | 30,500 | 4 | 100% | 100% | 89% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 914 | 920 | 908 | 914 | 31,300 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 0% | 98% | 102% |
| 20241216 | 914 | 926 | 914 | 915 | 21,400 | 1 | 100% | 100% | 68% | ▲ | 98% | 97% | 0% | 98% | 102% |
| 20241217 | 928 | 928 | 909 | 909 | 31,800 | -6 | 99% | 98% | 149% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 907 | 921 | 902 | 906 | 40,500 | -3 | 100% | 100% | 127% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 900 | 909 | 891 | 906 | 55,700 | 0 | 100% | 101% | 138% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 909 | 918 | 902 | 902 | 40,200 | -4 | 100% | 99% | 72% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 514,800 | 0 | 233,600 | 0 | 281,200 |
| 2024-12-06 | 0 | 531,700 | 0 | 235,900 | 0 | 295,800 |
| 2024-11-29 | 0 | 511,500 | 0 | 215,000 | 0 | 296,500 |
| 2024-11-22 | 0 | 482,700 | 0 | 208,300 | 0 | 274,400 |
| 2024-11-15 | 0 | 476,800 | 0 | 207,200 | 0 | 269,600 |
| 2024-11-08 | 0 | 467,600 | 0 | 204,700 | 0 | 262,900 |
| 2024-11-01 | 0 | 481,200 | 0 | 199,800 | 0 | 281,400 |
| 2024-10-25 | 0 | 548,700 | 0 | 199,400 | 0 | 349,300 |
| 2024-10-18 | 0 | 501,400 | 0 | 195,500 | 0 | 305,900 |
| 2024-10-11 | 0 | 553,400 | 0 | 250,100 | 0 | 303,300 |
| 2024-10-04 | 0 | 452,100 | 0 | 197,300 | 0 | 254,800 |
| 2024-09-27 | 0 | 431,400 | 0 | 194,300 | 0 | 237,100 |
| 2024-09-20 | 100 | 403,500 | 100 | 193,300 | 0 | 210,200 |
| 2024-09-13 | 0 | 411,900 | 0 | 208,700 | 0 | 203,200 |
| 2024-09-06 | 0 | 423,800 | 0 | 208,700 | 0 | 215,100 |
| 2024-08-30 | 0 | 412,500 | 0 | 203,300 | 0 | 209,200 |
| 2024-08-23 | 0 | 395,100 | 0 | 201,100 | 0 | 194,000 |
| 2024-08-16 | 0 | 410,700 | 0 | 204,600 | 0 | 206,100 |
| 2024-08-09 | 0 | 402,700 | 0 | 197,200 | 0 | 205,500 |
| 2024-08-02 | 0 | 501,200 | 0 | 272,500 | 0 | 228,700 |
| 2024-07-26 | 0 | 484,600 | 0 | 260,700 | 0 | 223,900 |
| 2024-07-19 | 0 | 432,000 | 0 | 239,000 | 0 | 193,000 |
| 2024-07-12 | 0 | 438,200 | 0 | 234,300 | 0 | 203,900 |
| 2024-07-05 | 0 | 374,400 | 0 | 212,200 | 0 | 162,200 |
| 2024-06-28 | 0 | 366,900 | 0 | 213,200 | 0 | 153,700 |
| 2024-06-21 | 0 | 443,000 | 0 | 244,900 | 0 | 198,100 |
| 2024-06-14 | 0 | 470,800 | 0 | 266,800 | 0 | 204,000 |
| 2024-06-07 | 0 | 441,800 | 0 | 247,300 | 0 | 194,500 |
| 2024-05-31 | 0 | 427,500 | 0 | 245,200 | 0 | 182,300 |
| 2024-05-24 | 0 | 387,800 | 0 | 218,600 | 0 | 169,200 |
| 2024-05-17 | 0 | 378,000 | 0 | 217,000 | 0 | 161,000 |
| 2024-05-10 | 0 | 365,900 | 0 | 215,800 | 0 | 150,100 |
| 2024-05-02 | 0 | 374,400 | 0 | 219,600 | 0 | 154,800 |
| 2024-04-26 | 2,000 | 363,900 | 2,000 | 226,900 | 0 | 137,000 |
| 2024-04-19 | 0 | 406,500 | 0 | 234,300 | 0 | 172,200 |
| 2024-04-12 | 0 | 360,900 | 0 | 230,700 | 0 | 130,200 |
| 2024-04-05 | 0 | 364,400 | 0 | 227,400 | 0 | 137,000 |
| 2024-03-29 | 0 | 362,300 | 0 | 228,700 | 0 | 133,600 |
| 2024-03-22 | 0 | 383,100 | 0 | 228,400 | 0 | 154,700 |
| 2024-03-15 | 0 | 376,000 | 0 | 230,800 | 0 | 145,200 |
| 2024-03-08 | 0 | 360,300 | 0 | 230,800 | 0 | 129,500 |
| 2024-03-01 | 0 | 373,300 | 0 | 248,200 | 0 | 125,100 |
| 2024-02-22 | 0 | 346,200 | 0 | 224,800 | 0 | 121,400 |
| 2024-02-16 | 1,600 | 336,400 | 1,600 | 216,100 | 0 | 120,300 |
| 2024-02-09 | 0 | 353,500 | 0 | 219,100 | 0 | 134,400 |
| 2024-02-02 | 0 | 347,900 | 0 | 218,300 | 0 | 129,600 |
| 2024-01-26 | 0 | 351,600 | 0 | 215,300 | 0 | 136,300 |
| 2024-01-19 | 0 | 331,400 | 0 | 217,700 | 0 | 113,700 |
| 2024-01-12 | 0 | 334,500 | 0 | 212,100 | 0 | 122,400 |
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 |
|---|---|---|---|---|---|
| S100TZ2A | 360 | 2024-07-02 11:59 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TRAH | 350 | 2024-06-26 09:00 | 株式会社ＪＲＣ | 濱口 稔 | 変更報告書 |
| S100THIZ | 360 | 2024-05-28 16:36 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TEXH | 350 | 2024-05-14 10:13 | 株式会社ＪＲＣ | 濱口 佳宏 | 変更報告書 |
| S100T12F | 360 | 2024-05-13 15:52 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SY8X | 350 | 2024-03-01 10:02 | 株式会社ＪＲＣ | 濱口 佳宏 | 大量保有報告書 |
| S100SXBR | 350 | 2024-02-20 09:50 | 株式会社ＪＲＣ | インテグラル・パートナーズ株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6224 | 1 | 株式会社JRC | 【JRC】ベルトコンベヤ部品のトップブランド | 2024-12-21 16:21:29 |
| 6224 | 2 | FAQ | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:05 |
| 6224 | 2 | IRカレンダー | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:03 |
| 6224 | 2 | 株式情報 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:01 |
| 6224 | 2 | 適時開示情報 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:00 |
| 6224 | 2 | その他IR資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:58 |
| 6224 | 2 | 株主総会関連資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:57 |
| 6224 | 2 | 有価証券報告書等法定開示資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:56 |
| 6224 | 2 | 決算説明資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:55 |
| 6224 | 2 | 決算短信 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:53 |