| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,115 | 1,119 | 1,109 | 1,111 | 24,100 | -9 | 99% | 100% | 97% | ▼▼ | 0 | 0 | 0 | 102% | 100% | 102% | 95% | 0% |
| 20250702 | 1,119 | 1,157 | 1,117 | 1,146 | 52,800 | 35 | 103% | 102% | 219% | ▲ | 0 | 0 | 0 | 99% | 98% | 100% | 98% | 3% |
| 20250703 | 1,147 | 1,149 | 1,135 | 1,138 | 23,900 | -8 | 99% | 99% | 45% | ▼ | 0 | 0 | 0 | 99% | 99% | 100% | 98% | 2% |
| 20250704 | 1,138 | 1,145 | 1,125 | 1,131 | 24,800 | -7 | 99% | 99% | 104% | ▼▼ | 0 | 0 | 0 | 99% | 97% | 101% | 97% | 2% |
| 20250707 | 1,130 | 1,131 | 1,119 | 1,120 | 19,400 | -11 | 99% | 99% | 78% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 101% | 96% | 1% |
| 20250708 | 1,129 | 1,130 | 1,115 | 1,123 | 19,100 | 3 | 100% | 99% | 98% | ▲ | 0 | 0 | 0 | 100% | 101% | 102% | 97% | 1% |
| 20250709 | 1,122 | 1,135 | 1,118 | 1,127 | 18,600 | 4 | 100% | 100% | 97% | ▲▲ | 0 | 0 | 0 | 98% | 100% | 101% | 97% | 1% |
| 20250710 | 1,127 | 1,127 | 1,101 | 1,101 | 52,000 | -26 | 98% | 98% | 280% | ▼ | 0 | 0 | 0 | 99% | 101% | 102% | 96% | 0% |
| 20250711 | 1,108 | 1,112 | 1,096 | 1,099 | 44,900 | -2 | 100% | 99% | 86% | ▼▼ | 0 | 0 | 0 | 102% | 101% | 103% | 96% | 0% |
| 20250714 | 1,101 | 1,122 | 1,097 | 1,119 | 46,200 | 20 | 102% | 102% | 103% | ▲ | 0 | 0 | 0 | 101% | 99% | 101% | 98% | 2% |
| 20250715 | 1,116 | 1,132 | 1,116 | 1,132 | 17,100 | 13 | 101% | 101% | 37% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 3% |
| 20250716 | 1,132 | 1,132 | 1,120 | 1,122 | 15,900 | -10 | 99% | 99% | 93% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 2% |
| 20250717 | 1,116 | 1,121 | 1,107 | 1,115 | 21,200 | -7 | 99% | 100% | 133% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 1% |
| 20250718 | 1,117 | 1,119 | 1,101 | 1,103 | 18,900 | -12 | 99% | 99% | 89% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 96% | 0% |
| 20250722 | 1,110 | 1,115 | 1,106 | 1,106 | 17,600 | 3 | 100% | 100% | 93% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 97% | 1% |
| 20250723 | 1,115 | 1,135 | 1,110 | 1,135 | 41,400 | 29 | 103% | 102% | 235% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 3% |
| 20250724 | 1,141 | 1,142 | 1,121 | 1,142 | 30,400 | 7 | 101% | 100% | 73% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 4% |
| 20250725 | 1,140 | 1,142 | 1,130 | 1,130 | 20,000 | -12 | 99% | 99% | 66% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250728 | 1,132 | 1,135 | 1,128 | 1,128 | 20,200 | -2 | 100% | 100% | 101% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
| 20250729 | 1,127 | 1,135 | 1,122 | 1,135 | 13,800 | 7 | 101% | 101% | 68% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 3% |
| 20250730 | 1,122 | 1,135 | 1,122 | 1,131 | 23,900 | -4 | 100% | 101% | 173% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250620 | 16:00 | ジャノメ | 当社株主総会における「当社株式を対象とする大量取得行為等に関する対応策更新の件」の承認に関するお知らせ |
| 20250620 | 16:00 | ジャノメ | 主要株主の異動に関するお知らせ |
| 20250522 | 16:30 | ジャノメ | 当社の会社支配に関する基本方針および当社株式の大量取得行為等に関する対応策の導入に関するお知らせ |
| 20250331 | 15:30 | ジャノメ | 自己株式の消却完了に関するお知らせ |
| 20241202 | 15:30 | ジャノメ | 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 20241129 | 15:30 | ジャノメ | 自己株式の消却完了に関するお知らせ |
| 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 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | MERRILL LYNCH INTERNATIONAL | 81,418 | 0.44% | ▼ | -11,200 | 999 | 1,054 | 999 | 1,041 | 126,900 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 92,618 | 0.51% | ▼ | -5,700 | 1,015 | 1,026 | 965 | 995 | 173,900 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 98,318 | 0.54% | ▼ | -9,981 | 1,012 | 1,042 | 1,000 | 1,022 | 105,500 |
| 2025-04-02 | MERRILL LYNCH INTERNATIONAL | 108,299 | 0.59% | ▼ | -800 | 1,049 | 1,049 | 1,014 | 1,042 | 73,100 |
| 2025-04-01 | MERRILL LYNCH INTERNATIONAL | 109,099 | 0.60% | ▼ | -2,300 | 1,070 | 1,119 | 1,039 | 1,045 | 109,700 |
| 2025-03-28 | MERRILL LYNCH INTERNATIONAL | 111,399 | 0.61% | ▼ | -5,000 | 1,027 | 1,043 | 1,023 | 1,034 | 79,600 |
| 2025-03-18 | MERRILL LYNCH INTERNATIONAL | 116,399 | 0.62% | ▼ | -2,100 | 1,015 | 1,047 | 1,011 | 1,046 | 68,300 |
| 2025-03-17 | MERRILL LYNCH INTERNATIONAL | 118,499 | 0.63% | ▲ | 4,400 | 1,025 | 1,028 | 1,015 | 1,015 | 47,500 |
| 2025-03-14 | MERRILL LYNCH INTERNATIONAL | 114,099 | 0.61% | ▲ | 2,100 | 1,015 | 1,030 | 1,013 | 1,028 | 32,900 |
| 2025-03-10 | MERRILL LYNCH INTERNATIONAL | 111,999 | 0.60% | ▼ | -3,000 | 1,011 | 1,023 | 1,005 | 1,020 | 30,700 |
| 2025-03-06 | MERRILL LYNCH INTERNATIONAL | 114,999 | 0.61% | ▼ | -1,600 | 1,034 | 1,055 | 1,030 | 1,054 | 49,100 |
| 2025-03-04 | MERRILL LYNCH INTERNATIONAL | 116,599 | 0.62% | ▲ | 3,200 | 1,031 | 1,031 | 1,009 | 1,020 | 26,000 |
| 2025-03-03 | MERRILL LYNCH INTERNATIONAL | 113,399 | 0.61% | ▲ | 2,700 | 1,023 | 1,035 | 1,021 | 1,031 | 33,200 |
| 2025-02-26 | MERRILL LYNCH INTERNATIONAL | 110,699 | 0.59% | ▲ | 1,700 | 1,020 | 1,035 | 1,013 | 1,029 | 51,700 |
| 2025-02-21 | MERRILL LYNCH INTERNATIONAL | 108,999 | 0.58% | ▲ | 4,900 | 999 | 1,033 | 999 | 1,013 | 76,500 |
| 2025-02-19 | MERRILL LYNCH INTERNATIONAL | 104,099 | 0.56% | ▲ | 1,100 | 1,011 | 1,019 | 1,007 | 1,010 | 33,900 |
| 2025-02-17 | MERRILL LYNCH INTERNATIONAL | 102,999 | 0.55% | ▼ | -1,700 | 988 | 1,005 | 988 | 1,005 | 50,700 |
| 2025-02-14 | MERRILL LYNCH INTERNATIONAL | 104,699 | 0.56% | ▲ | 2,100 | 999 | 999 | 980 | 987 | 36,500 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 102,599 | 0.55% | ▲ | 1,000 | 971 | 984 | 971 | 981 | 29,600 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 102,599 | 0.55% | ▲ | 1,000 | 971 | 984 | 971 | 981 | 29,600 |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 101,599 | 0.54% | ▲ | 7,000 | 991 | 996 | 962 | 971 | 105,400 |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 101,599 | 0.54% | ▲ | 991 | 996 | 962 | 971 | 105,400 | |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 94,599 | 0.50% | ▲ | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 | |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 94,599 | 0.50% | ▲ | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,700 | 0.04% | ▼ | -110,200 | 909 | 916 | 897 | 902 | 368,000 |
| 2024-10-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,900 | 0.61% | ▲ | 3,700 | 914 | 916 | 902 | 907 | 86,200 |
| 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VU9L | 350 | 2025-06-19 15:34 | 株式会社ジャノメ | 大栄不動産株式会社 | 変更報告書 |
| S100VK2S | 350 | 2025-04-10 15:47 | 株式会社ジャノメ | 大栄不動産株式会社 | 変更報告書 |
| S100V83S | 350 | 2025-03-26 16:01 | 株式会社ジャノメ | ＭＭ Ｉｎｖｅｓｔｍｅｎｔｓ株式会社 | 変更報告書 |
| S100V5ES | 350 | 2025-02-21 15:49 | 株式会社ジャノメ | 大栄不動産株式会社 | 変更報告書 |
| S100UTIZ | 350 | 2024-12-04 16:00 | 株式会社ジャノメ | ＭＭ Ｉｎｖｅｓｔｍｅｎｔｓ株式会社 | 変更報告書 |
| S100UKHI | 350 | 2024-11-29 16:00 | 株式会社ジャノメ | ＭＭ Ｉｎｖｅｓｔｍｅｎｔｓ株式会社 | 大量保有報告書 |
| 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） |