| 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 | 690 | 692 | 682 | 684 | 50,600 | -10 | 99% | 99% | 213% | ▼▼ | 98% | 101% | 129% | 96% | 100% |
| 20240726 | 694 | 694 | 683 | 683 | 34,700 | -1 | 100% | 98% | 69% | ▼▼▼ | 102% | 98% | 130% | 96% | 100% |
| 20240729 | 690 | 702 | 688 | 702 | 44,500 | 19 | 103% | 102% | 128% | ▲ | 99% | 90% | 128% | 99% | 103% |
| 20240730 | 700 | 701 | 691 | 695 | 49,400 | -7 | 99% | 99% | 111% | ▼ | 102% | 89% | 130% | 98% | 102% |
| 20240731 | 687 | 700 | 681 | 700 | 33,800 | 5 | 101% | 102% | 68% | ▲ | 96% | 88% | 128% | 99% | 103% |
| 20240801 | 700 | 700 | 674 | 675 | 43,700 | -25 | 96% | 96% | 129% | ▼ | 96% | 94% | 136% | 95% | 100% |
| 20240802 | 657 | 668 | 632 | 632 | 84,000 | -43 | 94% | 96% | 192% | ▼▼ | 93% | 115% | 146% | 89% | 100% |
| 20240805 | 615 | 617 | 566 | 575 | 123,000 | -57 | 91% | 93% | 146% | ▼▼▼ | 100% | 116% | 145% | 81% | 100% |
| 20240806 | 617 | 632 | 606 | 614 | 77,600 | 39 | 107% | 100% | 63% | ▲ | 102% | 121% | 148% | 86% | 107% |
| 20240807 | 605 | 626 | 599 | 619 | 74,400 | 5 | 101% | 102% | 96% | ▲▲ | 99% | 120% | 145% | 87% | 108% |
| 20240808 | 616 | 625 | 610 | 610 | 72,100 | -9 | 99% | 99% | 97% | ▼ | 115% | 123% | 138% | 86% | 106% |
| 20240809 | 620 | 710 | 611 | 710 | 247,300 | 100 | 116% | 115% | 343% | ▲ | 100% | 107% | 120% | 100% | 123% |
| 20240813 | 715 | 722 | 704 | 717 | 324,500 | 7 | 101% | 100% | 131% | ▲▲ | 103% | 110% | 120% | 100% | 125% |
| 20240814 | 711 | 743 | 711 | 735 | 201,400 | 18 | 103% | 103% | 62% | ▲▲▲ | 101% | 108% | 117% | 100% | 128% |
| 20240815 | 734 | 750 | 727 | 742 | 181,700 | 7 | 101% | 101% | 90% | ▲▲▲▲ | 102% | 110% | 114% | 100% | 129% |
| 20240816 | 750 | 764 | 738 | 764 | 135,400 | 22 | 103% | 102% | 75% | ▲▲▲▲▲ | 100% | 117% | 112% | 100% | 133% |
| 20240819 | 765 | 777 | 757 | 766 | 116,800 | 2 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 102% | 116% | 111% | 100% | 133% |
| 20240820 | 772 | 785 | 768 | 785 | 124,000 | 19 | 102% | 102% | 106% | ▲▲▲▲▲▲▲ | 103% | 107% | 110% | 100% | 137% |
| 20240821 | 774 | 796 | 774 | 796 | 96,600 | 11 | 101% | 103% | 78% | ▲▲▲▲▲▲▲▲ | 103% | 105% | 107% | 100% | 138% |
| 20240822 | 799 | 824 | 798 | 824 | 201,900 | 28 | 104% | 103% | 209% | ▲▲▲▲▲▲▲▲▲ | 108% | 101% | 102% | 100% | 143% |
| 20240823 | 830 | 896 | 815 | 895 | 574,700 | 71 | 109% | 108% | 285% | ▲▲▲▲▲▲▲▲▲▲ | 93% | 94% | 95% | 100% | 156% |
| 20240826 | 886 | 889 | 820 | 828 | 648,200 | -67 | 93% | 93% | 113% | ▼ | 99% | 99% | 101% | 93% | 144% |
| 20240827 | 836 | 839 | 823 | 830 | 212,800 | 2 | 100% | 99% | 33% | ▲ | 101% | 103% | 102% | 93% | 144% |
| 20240828 | 830 | 839 | 827 | 837 | 92,500 | 7 | 101% | 101% | 43% | ▲▲ | 101% | 104% | 104% | 94% | 146% |
| 20240829 | 824 | 837 | 820 | 836 | 76,600 | -1 | 100% | 101% | 83% | ▼ | 100% | 102% | 103% | 93% | 145% |
| 20240830 | 833 | 845 | 826 | 831 | 82,300 | -5 | 99% | 100% | 107% | ▼▼ | 100% | 103% | 104% | 93% | 145% |
| 20240902 | 826 | 835 | 823 | 830 | 85,100 | -1 | 100% | 100% | 103% | ▼▼▼ | 102% | 102% | 102% | 93% | 144% |
| 20240903 | 836 | 862 | 836 | 856 | 145,400 | 26 | 103% | 102% | 171% | ▲ | 99% | 99% | 103% | 96% | 140% |
| 20240904 | 835 | 842 | 820 | 828 | 188,100 | -28 | 97% | 99% | 129% | ▼ | 104% | 99% | 105% | 93% | 136% |
| 20240905 | 822 | 868 | 820 | 852 | 182,800 | 24 | 103% | 104% | 97% | ▲ | 98% | 95% | 100% | 95% | 140% |
| 20240906 | 866 | 870 | 844 | 849 | 114,500 | -3 | 100% | 98% | 63% | ▼ | 101% | 101% | 105% | 95% | 120% |
| 20240909 | 823 | 834 | 816 | 830 | 134,100 | -19 | 98% | 101% | 117% | ▼▼ | 99% | 100% | 105% | 93% | 116% |
| 20240910 | 826 | 832 | 817 | 817 | 100,300 | -13 | 98% | 99% | 75% | ▼▼▼ | 98% | 102% | 106% | 91% | 111% |
| 20240911 | 819 | 819 | 797 | 800 | 94,900 | -17 | 98% | 98% | 95% | ▼▼▼▼ | 100% | 103% | 107% | 89% | 108% |
| 20240912 | 818 | 827 | 816 | 819 | 76,400 | 19 | 102% | 100% | 81% | ▲ | 101% | 103% | 107% | 92% | 107% |
| 20240913 | 819 | 830 | 815 | 828 | 103,900 | 9 | 101% | 101% | 136% | ▲▲ | 98% | 101% | 106% | 93% | 108% |
| 20240917 | 830 | 834 | 801 | 817 | 99,700 | -11 | 99% | 98% | 96% | ▼ | 101% | 102% | 111% | 91% | 104% |
| 20240918 | 823 | 834 | 821 | 833 | 76,600 | 16 | 102% | 101% | 77% | ▲ | 100% | 101% | 109% | 93% | 105% |
| 20240919 | 840 | 853 | 837 | 841 | 87,600 | 8 | 101% | 100% | 114% | ▲▲ | 99% | 101% | 108% | 94% | 105% |
| 20240920 | 849 | 849 | 838 | 842 | 93,100 | 1 | 100% | 99% | 106% | ▲▲▲ | 99% | 101% | 108% | 94% | 105% |
| 20240924 | 846 | 852 | 835 | 839 | 102,500 | -3 | 100% | 99% | 110% | ▼ | 99% | 100% | 110% | 98% | 105% |
| 20240925 | 834 | 838 | 827 | 827 | 89,100 | -12 | 99% | 99% | 87% | ▼▼ | 102% | 100% | 109% | 97% | 103% |
| 20240926 | 835 | 848 | 824 | 848 | 114,900 | 21 | 103% | 102% | 129% | ▲ | 101% | 100% | 108% | 99% | 106% |
| 20240927 | 847 | 861 | 837 | 856 | 111,100 | 8 | 101% | 101% | 97% | ▲▲ | 100% | 104% | 111% | 100% | 107% |
| 20240930 | 827 | 840 | 817 | 826 | 132,500 | -30 | 96% | 100% | 119% | ▼ | 100% | 104% | 110% | 96% | 103% |
| 20241001 | 834 | 841 | 831 | 838 | 53,400 | 12 | 101% | 100% | 40% | ▲ | 100% | 104% | 110% | 98% | 105% |
| 20241002 | 834 | 839 | 827 | 831 | 52,300 | -7 | 99% | 100% | 98% | ▼ | 101% | 102% | 108% | 97% | 104% |
| 20241003 | 840 | 851 | 838 | 847 | 83,800 | 16 | 102% | 101% | 160% | ▲ | 101% | 101% | 106% | 99% | 106% |
| 20241004 | 852 | 863 | 848 | 860 | 87,700 | 13 | 102% | 101% | 105% | ▲▲ | 101% | 102% | 105% | 100% | 108% |
| 20241007 | 861 | 874 | 853 | 868 | 90,100 | 8 | 101% | 101% | 103% | ▲▲▲ | 100% | 103% | 0% | 100% | 109% |
| 20241008 | 854 | 867 | 852 | 855 | 61,400 | -13 | 99% | 100% | 68% | ▼ | 99% | 103% | 0% | 99% | 107% |
| 20241009 | 860 | 860 | 846 | 855 | 65,300 | 0 | 100% | 99% | 106% | -- | 100% | 107% | 0% | 99% | 107% |
| 20241010 | 855 | 858 | 845 | 858 | 61,900 | 3 | 100% | 100% | 95% | ▲ | 103% | 107% | 0% | 99% | 107% |
| 20241011 | 856 | 889 | 852 | 878 | 151,500 | 20 | 102% | 103% | 245% | ▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20241015 | 880 | 883 | 869 | 870 | 94,700 | -8 | 99% | 99% | 63% | ▼ | 103% | 105% | 0% | 99% | 106% |
| 20241016 | 863 | 894 | 863 | 885 | 131,000 | 15 | 102% | 103% | 138% | ▲ | 104% | 103% | 0% | 100% | 108% |
| 20241017 | 881 | 922 | 879 | 914 | 250,800 | 29 | 103% | 104% | 191% | ▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20241018 | 915 | 917 | 896 | 903 | 100,600 | -11 | 99% | 99% | 40% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241021 | 914 | 916 | 902 | 907 | 86,200 | 4 | 100% | 99% | 86% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20241022 | 904 | 914 | 890 | 904 | 126,400 | -3 | 100% | 100% | 147% | ▼ | % | % | % | 99% | 109% |
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 | 65,200 | 218,500 | 3,000 | 126,000 | 62,200 | 92,500 |
| 2024-10-11 | 52,100 | 177,800 | 2,000 | 100,300 | 50,100 | 77,500 |
| 2024-10-04 | 48,800 | 165,800 | 1,000 | 88,300 | 47,800 | 77,500 |
| 2024-09-27 | 51,300 | 177,900 | 1,000 | 90,200 | 50,300 | 87,700 |
| 2024-09-20 | 52,800 | 217,800 | 1,000 | 96,300 | 51,800 | 121,500 |
| 2024-09-13 | 57,500 | 230,500 | 1,000 | 107,400 | 56,500 | 123,100 |
| 2024-09-06 | 73,300 | 249,600 | 1,200 | 120,900 | 72,100 | 128,700 |
| 2024-08-30 | 103,200 | 301,500 | 1,000 | 136,600 | 102,200 | 164,900 |
| 2024-08-23 | 151,300 | 309,000 | 5,000 | 143,600 | 146,300 | 165,400 |
| 2024-08-16 | 61,800 | 231,700 | 9,000 | 134,100 | 52,800 | 97,600 |
| 2024-08-09 | 41,900 | 315,700 | 9,200 | 117,700 | 32,700 | 198,000 |
| 2024-08-02 | 15,800 | 248,000 | 9,000 | 84,500 | 6,800 | 163,500 |
| 2024-07-26 | 16,300 | 251,800 | 9,000 | 94,900 | 7,300 | 156,900 |
| 2024-07-19 | 18,200 | 255,500 | 9,000 | 94,100 | 9,200 | 161,400 |
| 2024-07-12 | 16,300 | 264,100 | 9,000 | 98,000 | 7,300 | 166,100 |
| 2024-07-05 | 15,500 | 260,000 | 9,000 | 95,400 | 6,500 | 164,600 |
| 2024-06-28 | 15,500 | 262,700 | 9,000 | 99,100 | 6,500 | 163,600 |
| 2024-06-21 | 12,100 | 276,100 | 9,000 | 97,400 | 3,100 | 178,700 |
| 2024-06-14 | 10,700 | 292,100 | 9,000 | 90,100 | 1,700 | 202,000 |
| 2024-06-07 | 10,600 | 306,000 | 9,000 | 91,400 | 1,600 | 214,600 |
| 2024-05-31 | 10,300 | 284,600 | 9,000 | 94,800 | 1,300 | 189,800 |
| 2024-05-24 | 10,200 | 290,200 | 9,000 | 94,300 | 1,200 | 195,900 |
| 2024-05-17 | 10,000 | 298,700 | 9,000 | 92,700 | 1,000 | 206,000 |
| 2024-05-10 | 10,400 | 303,900 | 9,000 | 88,500 | 1,400 | 215,400 |
| 2024-05-02 | 10,300 | 304,300 | 9,000 | 88,600 | 1,300 | 215,700 |
| 2024-04-26 | 9,700 | 308,400 | 9,000 | 87,900 | 700 | 220,500 |
| 2024-04-19 | 10,000 | 317,000 | 9,000 | 88,300 | 1,000 | 228,700 |
| 2024-04-12 | 10,600 | 310,100 | 9,000 | 92,200 | 1,600 | 217,900 |
| 2024-04-05 | 11,000 | 309,800 | 9,000 | 89,800 | 2,000 | 220,000 |
| 2024-03-29 | 11,600 | 310,200 | 9,000 | 86,500 | 2,600 | 223,700 |
| 2024-03-22 | 17,300 | 307,200 | 9,000 | 86,800 | 8,300 | 220,400 |
| 2024-03-15 | 14,200 | 309,200 | 9,000 | 86,300 | 5,200 | 222,900 |
| 2024-03-08 | 15,600 | 304,300 | 9,000 | 83,900 | 6,600 | 220,400 |
| 2024-03-01 | 16,500 | 302,400 | 9,000 | 83,900 | 7,500 | 218,500 |
| 2024-02-22 | 19,700 | 294,900 | 9,000 | 78,100 | 10,700 | 216,800 |
| 2024-02-16 | 16,500 | 286,200 | 9,000 | 78,300 | 7,500 | 207,900 |
| 2024-02-09 | 21,500 | 283,900 | 11,000 | 77,800 | 10,500 | 206,100 |
| 2024-02-02 | 19,200 | 294,100 | 11,000 | 76,800 | 8,200 | 217,300 |
| 2024-01-26 | 19,700 | 289,000 | 11,000 | 76,300 | 8,700 | 212,700 |
| 2024-01-19 | 19,400 | 289,600 | 11,000 | 76,200 | 8,400 | 213,400 |
| 2024-01-12 | 18,700 | 285,200 | 11,000 | 76,700 | 7,700 | 208,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | Barclays Capital Securities Ltd | 96,400 | 0.49% | ▼ | -2,300 | 840 | 851 | 838 | 847 | 83,800 |
| 2024-09-30 | Barclays Capital Securities Ltd | 98,700 | 0.50% | ▲ | 827 | 840 | 817 | 826 | 132,500 | |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,200 | 0.59% | ▼ | -2,900 | 830 | 834 | 801 | 817 | 99,700 |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,100 | 0.61% | ▲ | 18,300 | 774 | 796 | 774 | 796 | 96,600 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,800 | 0.51% | ▲ | 734 | 750 | 727 | 742 | 181,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240828 | 16:00 | ジャノメ | 役員向け株式給付信託の導入に伴う第三者割当による自己株式処分に関するお知らせ |
| 20240828 | 16:00 | ジャノメ | 当社の取締役等に対する業績連動型株式報酬制度の詳細決定に関するお知らせ |
| 20240809 | 12:00 | ジャノメ | 配当予想の修正（中間配当の実施）に関するお知らせ |
| 20240809 | 12:00 | ジャノメ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240524 | 15:00 | ジャノメ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240522 | 14:00 | ジャノメ | 2024年3月期決算説明資料 |
| 20240510 | 15:05 | ジャノメ | 通期業績予想数値と実績値との差異に関するお知らせ |
| 20240510 | 15:05 | ジャノメ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:05 | ジャノメ | 中期経営計画の計画値修正に関するお知らせ |
| 20240510 | 15:05 | ジャノメ | 当社の取締役等に対する業績連動型株式報酬制度の導入に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE5S | 350 | 2024-09-20 12:26 | 株式会社ジャノメ | 株式会社りそな銀行 | 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 |
|---|---|---|---|
| 6445 | 1 | JANOME コーポレートサイト | 2024-10-23 00:22:44 |
| 6445 | 2 | 「第19回日経IR・個人投資家フェア2024」に出展しました- ニュース・トピックス | JANOME コーポレートサイト | 2024-08-28 19:30:13 |
| 6445 | 2 | 「第19回日経IR・個人投資家フェア2024」出展のご案内- ニュース・トピックス | JANOME コーポレートサイト | 2024-07-29 20:29:56 |
| 6445 | 2 | 中期経営計画 | 2024-06-18 19:02:19 |
| 6445 | 2 | JANOME REPORT (A3) | 2024-06-18 19:02:18 |
| 6445 | 2 | JANOME REPORT (A4) | 2024-06-18 19:02:17 |
| 6445 | 2 | 株主通信 | 2024-06-18 19:02:15 |
| 6445 | 2 | 第3四半期報告書 | 2024-06-18 19:02:14 |
| 6445 | 2 | 決算説明資料 | 2024-06-18 19:02:13 |
| 6445 | 2 | 決算短信 | 2024-06-18 19:02:12 |