| 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 | 1,099 | 1,102 | 1,067 | 1,071 | 1,147,400 | -6 | 99% | 97% | 74% | ▼ | 101% | 98% | 97% | 93% | 104% |
| 20240925 | 1,065 | 1,083 | 1,061 | 1,078 | 788,200 | 7 | 101% | 101% | 69% | ▲ | 100% | 96% | 95% | 94% | 104% |
| 20240926 | 1,086 | 1,086 | 1,067 | 1,086 | 1,080,900 | 9 | 101% | 100% | 137% | ▲▲ | 101% | 97% | 95% | 94% | 105% |
| 20240927 | 1,088 | 1,095 | 1,071 | 1,095 | 1,143,000 | 9 | 101% | 101% | 106% | ▲▲▲ | 100% | 104% | 102% | 95% | 106% |
| 20240930 | 1,019 | 1,038 | 1,017 | 1,022 | 2,016,400 | -73 | 93% | 100% | 176% | ▼ | 100% | 103% | 100% | 89% | 100% |
| 20241001 | 1,039 | 1,056 | 1,031 | 1,040 | 1,395,200 | 19 | 102% | 100% | 69% | ▲ | 100% | 103% | 102% | 90% | 102% |
| 20241002 | 1,032 | 1,046 | 1,026 | 1,031 | 1,358,600 | -10 | 99% | 100% | 97% | ▼ | 99% | 97% | 98% | 90% | 101% |
| 20241003 | 1,068 | 1,077 | 1,055 | 1,055 | 1,316,400 | 25 | 102% | 99% | 97% | ▲ | 100% | 98% | 100% | 95% | 103% |
| 20241004 | 1,056 | 1,059 | 1,044 | 1,054 | 835,500 | -2 | 100% | 100% | 63% | ▼ | 98% | 96% | 98% | 95% | 103% |
| 20241007 | 1,084 | 1,084 | 1,064 | 1,067 | 837,700 | 14 | 101% | 98% | 100% | ▲ | 99% | 98% | 103% | 97% | 104% |
| 20241008 | 1,050 | 1,052 | 1,035 | 1,039 | 717,200 | -28 | 97% | 99% | 86% | ▼ | 99% | 99% | 107% | 95% | 102% |
| 20241009 | 1,044 | 1,047 | 1,027 | 1,032 | 497,300 | -7 | 99% | 99% | 69% | ▼▼ | 99% | 97% | 107% | 94% | 101% |
| 20241010 | 1,042 | 1,044 | 1,036 | 1,036 | 514,400 | 4 | 100% | 99% | 103% | ▲ | 100% | 97% | 108% | 95% | 101% |
| 20241011 | 1,035 | 1,038 | 1,028 | 1,034 | 822,100 | -2 | 100% | 100% | 160% | ▼ | 99% | 98% | 107% | 94% | 101% |
| 20241015 | 1,035 | 1,040 | 1,025 | 1,030 | 828,300 | -5 | 100% | 99% | 101% | ▼▼ | 100% | 100% | 110% | 94% | 101% |
| 20241016 | 1,011 | 1,026 | 1,004 | 1,009 | 917,700 | -21 | 98% | 100% | 111% | ▼▼▼ | 98% | 100% | 109% | 92% | 100% |
| 20241017 | 1,017 | 1,023 | 999 | 1,001 | 2,987,700 | -8 | 99% | 98% | 326% | ▼▼▼▼ | 100% | 101% | 111% | 91% | 100% |
| 20241018 | 1,003 | 1,009 | 995 | 1,004 | 1,477,600 | 3 | 100% | 100% | 49% | ▲ | 101% | 100% | 111% | 92% | 100% |
| 20241021 | 1,007 | 1,021 | 1,000 | 1,012 | 1,559,400 | 9 | 101% | 101% | 106% | ▲▲ | 100% | 103% | 110% | 92% | 101% |
| 20241022 | 1,010 | 1,018 | 1,000 | 1,012 | 1,198,600 | -1 | 100% | 100% | 77% | ▼ | 100% | 103% | 110% | 92% | 101% |
| 20241023 | 1,012 | 1,030 | 1,006 | 1,013 | 1,230,800 | 1 | 100% | 100% | 103% | ▲ | 100% | 105% | 108% | 93% | 101% |
| 20241024 | 1,003 | 1,012 | 994 | 1,006 | 1,077,500 | -7 | 99% | 100% | 88% | ▼ | 100% | 105% | 109% | 92% | 100% |
| 20241025 | 1,001 | 1,010 | 998 | 1,004 | 462,700 | -2 | 100% | 100% | 43% | ▼▼ | 103% | 105% | 108% | 92% | 100% |
| 20241028 | 1,010 | 1,042 | 999 | 1,038 | 1,750,000 | 35 | 103% | 103% | 378% | ▲ | 100% | 102% | 104% | 97% | 104% |
| 20241029 | 1,042 | 1,043 | 1,028 | 1,042 | 1,017,700 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20241030 | 1,050 | 1,058 | 1,042 | 1,052 | 1,869,400 | 10 | 101% | 100% | 184% | ▲▲▲ | 99% | 106% | 103% | 99% | 105% |
| 20241031 | 1,052 | 1,058 | 1,028 | 1,046 | 1,719,300 | -6 | 99% | 99% | 92% | ▼ | 96% | 101% | 98% | 98% | 104% |
| 20241101 | 1,106 | 1,109 | 1,048 | 1,058 | 7,819,700 | 12 | 101% | 96% | 455% | ▲ | 100% | 103% | 103% | 99% | 106% |
| 20241105 | 1,059 | 1,064 | 1,038 | 1,060 | 2,371,600 | 3 | 100% | 100% | 30% | ▲▲ | 102% | 102% | 103% | 99% | 106% |
| 20241106 | 1,060 | 1,089 | 1,060 | 1,080 | 2,495,000 | 20 | 102% | 102% | 105% | ▲▲▲ | 100% | 97% | 98% | 100% | 108% |
| 20241107 | 1,107 | 1,128 | 1,096 | 1,113 | 3,019,500 | 33 | 103% | 100% | 121% | ▲▲▲▲ | 96% | 95% | 97% | 100% | 111% |
| 20241108 | 1,115 | 1,117 | 1,068 | 1,071 | 1,739,800 | -42 | 96% | 96% | 58% | ▼ | 101% | 99% | 101% | 96% | 107% |
| 20241111 | 1,072 | 1,086 | 1,071 | 1,085 | 1,538,600 | 14 | 101% | 101% | 88% | ▲ | 98% | 97% | 100% | 98% | 108% |
| 20241112 | 1,089 | 1,091 | 1,064 | 1,070 | 2,082,600 | -15 | 99% | 98% | 135% | ▼ | 99% | 101% | 104% | 96% | 107% |
| 20241113 | 1,060 | 1,072 | 1,033 | 1,048 | 2,239,600 | -22 | 98% | 99% | 108% | ▼▼ | 101% | 102% | 106% | 94% | 105% |
| 20241114 | 1,050 | 1,079 | 1,048 | 1,064 | 1,680,600 | 16 | 101% | 101% | 75% | ▲ | 99% | 101% | 105% | 96% | 106% |
| 20241115 | 1,073 | 1,073 | 1,059 | 1,060 | 1,112,500 | -4 | 100% | 99% | 66% | ▼ | 101% | 103% | 108% | 95% | 106% |
| 20241118 | 1,051 | 1,066 | 1,044 | 1,061 | 1,217,800 | 1 | 100% | 101% | 109% | ▲ | 101% | 102% | 106% | 95% | 106% |
| 20241119 | 1,065 | 1,076 | 1,060 | 1,074 | 1,245,900 | 13 | 101% | 101% | 102% | ▲▲ | 100% | 102% | 106% | 96% | 107% |
| 20241120 | 1,065 | 1,083 | 1,065 | 1,070 | 1,484,600 | -4 | 100% | 100% | 119% | ▼ | 101% | 100% | 105% | 96% | 107% |
| 20241121 | 1,077 | 1,095 | 1,076 | 1,085 | 1,762,800 | 15 | 101% | 101% | 119% | ▲ | 100% | 96% | 104% | 97% | 108% |
| 20241122 | 1,090 | 1,100 | 1,086 | 1,087 | 1,546,300 | 2 | 100% | 100% | 88% | ▲▲ | 98% | 96% | 103% | 98% | 108% |
| 20241125 | 1,100 | 1,104 | 1,079 | 1,082 | 1,156,500 | -5 | 100% | 98% | 75% | ▼ | 100% | 98% | 105% | 97% | 104% |
| 20241126 | 1,076 | 1,081 | 1,051 | 1,078 | 1,162,300 | -4 | 100% | 100% | 101% | ▼▼ | 98% | 102% | 107% | 97% | 103% |
| 20241127 | 1,054 | 1,058 | 1,027 | 1,029 | 1,119,800 | -49 | 95% | 98% | 96% | ▼▼▼ | 102% | 104% | 110% | 92% | 100% |
| 20241128 | 1,031 | 1,053 | 1,023 | 1,051 | 1,222,500 | 22 | 102% | 102% | 109% | ▲ | 101% | 103% | 108% | 94% | 102% |
| 20241129 | 1,041 | 1,052 | 1,027 | 1,048 | 1,057,000 | -3 | 100% | 101% | 86% | ▼ | 101% | 103% | 107% | 94% | 102% |
| 20241202 | 1,050 | 1,069 | 1,048 | 1,058 | 1,057,700 | 10 | 101% | 101% | 100% | ▲ | 102% | 103% | 107% | 95% | 103% |
| 20241203 | 1,055 | 1,079 | 1,050 | 1,077 | 1,167,200 | 19 | 102% | 102% | 110% | ▲▲ | 98% | 102% | 105% | 97% | 105% |
| 20241204 | 1,079 | 1,079 | 1,057 | 1,061 | 909,400 | -16 | 99% | 98% | 78% | ▼ | 100% | 104% | 105% | 95% | 103% |
| 20241205 | 1,071 | 1,084 | 1,059 | 1,076 | 1,163,400 | 15 | 101% | 100% | 128% | ▲ | 101% | 105% | 104% | 99% | 105% |
| 20241206 | 1,080 | 1,088 | 1,072 | 1,086 | 966,800 | 10 | 101% | 101% | 83% | ▲▲ | 99% | 103% | 0% | 100% | 105% |
| 20241209 | 1,095 | 1,101 | 1,084 | 1,087 | 1,446,300 | 2 | 100% | 99% | 150% | ▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241210 | 1,104 | 1,118 | 1,101 | 1,105 | 1,094,700 | 18 | 102% | 100% | 76% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241211 | 1,104 | 1,113 | 1,099 | 1,111 | 820,700 | 6 | 101% | 101% | 75% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241212 | 1,117 | 1,138 | 1,113 | 1,132 | 1,426,800 | 21 | 102% | 101% | 174% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241213 | 1,127 | 1,135 | 1,121 | 1,125 | 1,189,400 | -7 | 99% | 100% | 83% | ▼ | 100% | 100% | 0% | 99% | 109% |
| 20241216 | 1,124 | 1,129 | 1,117 | 1,128 | 690,500 | 4 | 100% | 100% | 58% | ▲ | 98% | 101% | 0% | 100% | 110% |
| 20241217 | 1,121 | 1,124 | 1,096 | 1,098 | 973,900 | -31 | 97% | 98% | 141% | ▼ | 101% | 0% | 0% | 97% | 107% |
| 20241218 | 1,104 | 1,133 | 1,100 | 1,120 | 1,125,400 | 23 | 102% | 101% | 116% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20241219 | 1,104 | 1,127 | 1,104 | 1,115 | 1,029,900 | -6 | 100% | 101% | 92% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20241220 | 1,128 | 1,141 | 1,127 | 1,128 | 1,267,400 | 14 | 101% | 100% | 123% | ▲ | % | % | % | 100% | 110% |
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 | 163,000 | 788,300 | 75,000 | 379,400 | 88,000 | 408,900 |
| 2024-12-06 | 185,500 | 890,000 | 131,000 | 403,000 | 54,500 | 487,000 |
| 2024-11-29 | 175,300 | 879,800 | 130,900 | 392,100 | 44,400 | 487,700 |
| 2024-11-22 | 280,900 | 872,400 | 197,200 | 390,200 | 83,700 | 482,200 |
| 2024-11-15 | 732,500 | 908,000 | 221,100 | 387,700 | 511,400 | 520,300 |
| 2024-11-08 | 787,100 | 1,084,000 | 276,700 | 392,100 | 510,400 | 691,900 |
| 2024-11-01 | 952,300 | 1,131,500 | 350,300 | 414,200 | 602,000 | 717,300 |
| 2024-10-25 | 1,566,400 | 1,233,300 | 353,200 | 429,500 | 1,213,200 | 803,800 |
| 2024-10-18 | 2,097,800 | 1,298,200 | 626,300 | 444,300 | 1,471,500 | 853,900 |
| 2024-10-11 | 403,100 | 1,228,500 | 337,700 | 428,000 | 65,400 | 800,500 |
| 2024-10-04 | 156,100 | 1,228,000 | 113,100 | 426,000 | 43,000 | 802,000 |
| 2024-09-27 | 125,900 | 1,234,000 | 89,500 | 424,700 | 36,400 | 809,300 |
| 2024-09-20 | 160,400 | 1,265,300 | 89,300 | 412,700 | 71,100 | 852,600 |
| 2024-09-13 | 118,100 | 1,272,300 | 89,700 | 419,500 | 28,400 | 852,800 |
| 2024-09-06 | 123,400 | 1,298,200 | 89,300 | 422,000 | 34,100 | 876,200 |
| 2024-08-30 | 124,900 | 1,328,100 | 87,700 | 416,400 | 37,200 | 911,700 |
| 2024-08-23 | 112,500 | 1,441,500 | 86,600 | 438,800 | 25,900 | 1,002,700 |
| 2024-08-16 | 97,500 | 1,475,300 | 87,200 | 423,700 | 10,300 | 1,051,600 |
| 2024-08-09 | 98,700 | 1,486,200 | 80,800 | 422,600 | 17,900 | 1,063,600 |
| 2024-08-02 | 91,700 | 1,528,500 | 71,900 | 471,500 | 19,800 | 1,057,000 |
| 2024-07-26 | 86,100 | 1,625,200 | 52,100 | 552,900 | 34,000 | 1,072,300 |
| 2024-07-19 | 105,000 | 1,617,400 | 88,200 | 582,600 | 16,800 | 1,034,800 |
| 2024-07-12 | 107,300 | 1,570,000 | 88,300 | 562,900 | 19,000 | 1,007,100 |
| 2024-07-05 | 110,700 | 1,522,300 | 81,500 | 468,400 | 29,200 | 1,053,900 |
| 2024-06-28 | 100,400 | 1,499,200 | 81,400 | 419,700 | 19,000 | 1,079,500 |
| 2024-06-21 | 103,300 | 1,464,500 | 81,400 | 398,000 | 21,900 | 1,066,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | J.P. MORGAN SECURITIES PLC | 2,072,453 | 0.60% | ▲ | 1,124 | 1,129 | 1,117 | 1,128 | 690,500 | |
| 2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,619,680 | 0.47% | ▼ | -173,709 | 1,072 | 1,086 | 1,071 | 1,085 | 1,538,600 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,793,389 | 0.52% | ▲ | 1,107 | 1,128 | 1,096 | 1,113 | 3,019,500 | |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 759,300 | 0.22% | ▼ | 1,118 | 1,129 | 1,102 | 1,104 | 1,594,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | ジェイテクト | 2025年3月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 15:00 | ジェイテクト | 業績予想の修正並びに剰余金の配当及び期末配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | ジェイテクト | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 16:00 | ジェイテクト | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240517 | 16:30 | ジェイテクト | 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 |
| 20240426 | 13:40 | ジェイテクト | 2024年3月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240426 | 13:40 | ジェイテクト | 支配株主等に関する事項について |
| 20240202 | 15:00 | ジェイテクト | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 15:00 | ジェイテクト | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6473 | 1 | トップページ｜株式会社ジェイテクト | 2024-12-21 14:28:48 |
| 6473 | 2 | 株式会社ジェイテクト | 2024-12-17 03:30:08 |
| 6473 | 2 | 水素バリューチェーン推進協議会へ加盟｜ニュース｜株式会社ジェイテクト | 2024-12-02 15:30:39 |
| 6473 | 2 | サステナビリティ・リンク・ボンドの発行条件を決定｜ニュース｜株式会社ジェイテクト | 2024-11-30 03:29:37 |
| 6473 | 2 | サステナビリティ・リンク・ボンドの発行について｜ニュース｜株式会社ジェイテクト | 2024-11-07 23:29:38 |
| 6473 | 2 | 事業説明会等｜株主・投資家情報｜株式会社ジェイテクト | 2024-08-27 11:29:03 |
| 6473 | 2 | IRニュース ｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:36 |
| 6473 | 2 | よくある質問（IR関係）｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:34 |
| 6473 | 2 | 電子公告｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:33 |
| 6473 | 2 | 統合報告書（ジェイテクトレポート）｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:31 |