| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,105 | 1,131 | 1,105 | 1,123 | 685,800 | 22 | 102% | 102% | 88% | ▲ | 100% | 103% | 105% | 95% | 102% |
| 20250121 | 1,130 | 1,135 | 1,117 | 1,130 | 495,000 | 7 | 101% | 100% | 72% | ▲▲ | 102% | 103% | 105% | 96% | 103% |
| 20250122 | 1,130 | 1,160 | 1,127 | 1,149 | 1,052,400 | 19 | 102% | 102% | 213% | ▲▲▲ | 101% | 102% | 105% | 97% | 104% |
| 20250123 | 1,133 | 1,156 | 1,129 | 1,145 | 1,053,800 | -4 | 100% | 101% | 100% | ▼ | 99% | 100% | 103% | 97% | 104% |
| 20250124 | 1,150 | 1,168 | 1,138 | 1,140 | 1,070,400 | -6 | 100% | 99% | 102% | ▼▼ | 101% | 106% | 102% | 97% | 103% |
| 20250127 | 1,152 | 1,164 | 1,152 | 1,161 | 820,400 | 22 | 102% | 101% | 77% | ▲ | 98% | 106% | 102% | 98% | 105% |
| 20250128 | 1,157 | 1,159 | 1,133 | 1,133 | 844,800 | -28 | 98% | 98% | 103% | ▼ | 101% | 102% | 104% | 96% | 103% |
| 20250129 | 1,135 | 1,155 | 1,135 | 1,150 | 944,200 | 17 | 101% | 101% | 112% | ▲ | 101% | 102% | 103% | 97% | 104% |
| 20250130 | 1,145 | 1,152 | 1,142 | 1,151 | 977,300 | 1 | 100% | 101% | 104% | ▲▲ | 106% | 101% | 101% | 98% | 104% |
| 20250131 | 1,157 | 1,232 | 1,141 | 1,224 | 3,699,300 | 74 | 106% | 106% | 379% | ▲▲▲ | 95% | 99% | 98% | 100% | 111% |
| 20250203 | 1,194 | 1,211 | 1,129 | 1,133 | 2,921,000 | -91 | 93% | 95% | 79% | ▼ | 98% | 100% | 99% | 93% | 103% |
| 20250204 | 1,186 | 1,193 | 1,155 | 1,161 | 1,789,700 | 28 | 102% | 98% | 61% | ▲ | 98% | 98% | 98% | 95% | 105% |
| 20250205 | 1,188 | 1,192 | 1,162 | 1,168 | 1,303,800 | 7 | 101% | 98% | 73% | ▲▲ | 99% | 100% | 100% | 95% | 106% |
| 20250206 | 1,175 | 1,189 | 1,164 | 1,169 | 1,122,600 | 1 | 100% | 99% | 86% | ▲▲▲ | 100% | 100% | 99% | 95% | 106% |
| 20250207 | 1,182 | 1,193 | 1,173 | 1,184 | 1,047,500 | 16 | 101% | 100% | 93% | ▲▲▲▲ | 99% | 100% | 99% | 97% | 107% |
| 20250210 | 1,176 | 1,177 | 1,160 | 1,167 | 593,500 | -18 | 99% | 99% | 57% | ▼ | 99% | 99% | 99% | 95% | 106% |
| 20250212 | 1,181 | 1,182 | 1,160 | 1,166 | 1,052,500 | -1 | 100% | 99% | 177% | ▼▼ | 101% | 100% | 100% | 95% | 106% |
| 20250213 | 1,173 | 1,187 | 1,166 | 1,180 | 862,000 | 14 | 101% | 101% | 82% | ▲ | 99% | 98% | 98% | 96% | 107% |
| 20250214 | 1,190 | 1,202 | 1,174 | 1,178 | 985,600 | -2 | 100% | 99% | 114% | ▼ | 99% | 98% | 99% | 96% | 107% |
| 20250217 | 1,181 | 1,184 | 1,163 | 1,165 | 942,800 | -14 | 99% | 99% | 96% | ▼▼ | 100% | 100% | 101% | 95% | 104% |
| 20250218 | 1,165 | 1,172 | 1,158 | 1,168 | 705,200 | 3 | 100% | 100% | 75% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20250219 | 1,162 | 1,170 | 1,159 | 1,168 | 652,400 | 0 | 100% | 100% | 93% | -- | 99% | 101% | 102% | 95% | 103% |
| 20250220 | 1,155 | 1,156 | 1,132 | 1,138 | 1,209,400 | -30 | 97% | 99% | 185% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20250225 | 1,149 | 1,165 | 1,144 | 1,154 | 1,271,300 | 16 | 101% | 100% | 105% | ▲ | 101% | 100% | 106% | 94% | 102% |
| 20250226 | 1,154 | 1,162 | 1,148 | 1,161 | 880,500 | 7 | 101% | 101% | 69% | ▲▲ | 101% | 100% | 106% | 95% | 102% |
| 20250227 | 1,156 | 1,175 | 1,155 | 1,169 | 1,217,600 | 9 | 101% | 101% | 138% | ▲▲▲ | 98% | 100% | 105% | 96% | 103% |
| 20250228 | 1,159 | 1,161 | 1,127 | 1,133 | 1,852,800 | -36 | 97% | 98% | 152% | ▼ | 101% | 102% | 107% | 93% | 100% |
| 20250303 | 1,143 | 1,158 | 1,139 | 1,158 | 1,421,800 | 25 | 102% | 101% | 77% | ▲ | 97% | 101% | 105% | 95% | 102% |
| 20250304 | 1,162 | 1,166 | 1,125 | 1,132 | 1,468,900 | -26 | 98% | 97% | 103% | ▼ | 102% | 101% | 108% | 92% | 100% |
| 20250305 | 1,130 | 1,152 | 1,126 | 1,152 | 1,121,200 | 20 | 102% | 102% | 76% | ▲ | 100% | 100% | 106% | 97% | 102% |
| 20250306 | 1,155 | 1,168 | 1,151 | 1,155 | 1,017,500 | 3 | 100% | 100% | 91% | ▲▲ | 101% | 100% | 106% | 98% | 102% |
| 20250307 | 1,153 | 1,175 | 1,146 | 1,170 | 1,060,500 | 15 | 101% | 101% | 104% | ▲▲▲ | 98% | 97% | 104% | 99% | 103% |
| 20250310 | 1,173 | 1,175 | 1,143 | 1,144 | 919,500 | -26 | 98% | 98% | 87% | ▼ | 101% | 103% | 109% | 97% | 101% |
| 20250311 | 1,118 | 1,129 | 1,094 | 1,129 | 1,796,900 | -15 | 99% | 101% | 195% | ▼▼ | 102% | 104% | 106% | 95% | 100% |
| 20250312 | 1,126 | 1,152 | 1,125 | 1,151 | 1,019,800 | 22 | 102% | 102% | 57% | ▲ | 98% | 103% | 100% | 98% | 102% |
| 20250313 | 1,148 | 1,153 | 1,122 | 1,126 | 1,226,100 | -26 | 98% | 98% | 120% | ▼ | 102% | 106% | 101% | 95% | 100% |
| 20250314 | 1,112 | 1,138 | 1,111 | 1,138 | 1,391,500 | 13 | 101% | 102% | 113% | ▲ | 101% | 104% | 98% | 96% | 101% |
| 20250317 | 1,141 | 1,154 | 1,141 | 1,154 | 1,104,400 | 16 | 101% | 101% | 79% | ▲▲ | 100% | 103% | 96% | 98% | 103% |
| 20250318 | 1,164 | 1,171 | 1,159 | 1,169 | 1,127,200 | 15 | 101% | 100% | 102% | ▲▲▲ | 101% | 105% | 90% | 100% | 104% |
| 20250319 | 1,167 | 1,185 | 1,167 | 1,180 | 1,075,600 | 11 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 104% | 84% | 100% | 105% |
| 20250321 | 1,173 | 1,183 | 1,168 | 1,174 | 1,391,900 | -7 | 99% | 100% | 129% | ▼ | 100% | 101% | 83% | 99% | 104% |
| 20250324 | 1,185 | 1,187 | 1,173 | 1,185 | 654,000 | 12 | 101% | 100% | 47% | ▲ | 101% | 97% | 83% | 100% | 105% |
| 20250325 | 1,190 | 1,205 | 1,186 | 1,201 | 900,900 | 16 | 101% | 101% | 138% | ▲▲ | 101% | 93% | 81% | 100% | 107% |
| 20250326 | 1,208 | 1,224 | 1,198 | 1,220 | 1,388,400 | 19 | 102% | 101% | 154% | ▲▲▲ | 100% | 94% | 81% | 100% | 108% |
| 20250327 | 1,195 | 1,199 | 1,175 | 1,194 | 1,717,200 | -27 | 98% | 100% | 124% | ▼ | 99% | 96% | 83% | 98% | 106% |
| 20250328 | 1,168 | 1,174 | 1,138 | 1,151 | 2,127,700 | -43 | 96% | 99% | 124% | ▼▼ | 100% | 93% | 86% | 94% | 102% |
| 20250331 | 1,128 | 1,144 | 1,108 | 1,128 | 1,641,400 | -23 | 98% | 100% | 77% | ▼▼▼ | 97% | 86% | 85% | 92% | 100% |
| 20250401 | 1,145 | 1,145 | 1,113 | 1,116 | 1,283,200 | -12 | 99% | 97% | 78% | ▼▼▼▼ | 100% | 85% | 87% | 91% | 100% |
| 20250402 | 1,119 | 1,128 | 1,105 | 1,120 | 1,038,800 | 4 | 100% | 100% | 81% | ▲ | 101% | 94% | 93% | 92% | 100% |
| 20250403 | 1,042 | 1,071 | 1,034 | 1,048 | 1,804,600 | -72 | 94% | 101% | 174% | ▼ | 99% | 99% | 0% | 86% | 100% |
| 20250404 | 990 | 1,005 | 947 | 981 | 2,372,600 | -68 | 94% | 99% | 131% | ▼▼ | 100% | 100% | 0% | 80% | 100% |
| 20250408 | 950 | 986 | 948 | 949 | 2,252,100 | -31 | 97% | 100% | 95% | ▼▼▼ | 100% | 106% | 0% | 78% | 100% |
| 20250409 | 904 | 921 | 882 | 902 | 2,015,000 | -47 | 95% | 100% | 89% | ▼▼▼▼ | 98% | 96% | 0% | 74% | 100% |
| 20250410 | 1,000 | 1,007 | 974 | 983 | 1,847,200 | 81 | 109% | 98% | 92% | ▲ | 104% | 106% | 0% | 81% | 109% |
| 20250411 | 914 | 960 | 902 | 954 | 1,798,400 | -29 | 97% | 104% | 97% | ▼ | 99% | 102% | 0% | 78% | 106% |
| 20250414 | 955 | 959 | 942 | 947 | 905,200 | -7 | 99% | 99% | 50% | ▼▼ | 100% | 101% | 0% | 78% | 105% |
| 20250415 | 961 | 969 | 958 | 963 | 994,300 | 17 | 102% | 100% | 110% | ▲ | 99% | 0% | 0% | 79% | 107% |
| 20250416 | 966 | 967 | 946 | 957 | 746,200 | -6 | 99% | 99% | 75% | ▼ | 101% | 0% | 0% | 78% | 106% |
| 20250417 | 960 | 966 | 951 | 966 | 993,700 | 9 | 101% | 101% | 133% | ▲ | 101% | 0% | 0% | 79% | 107% |
| 20250418 | 964 | 973 | 963 | 972 | 1,400,800 | 7 | 101% | 101% | 141% | ▲▲ | % | % | % | 80% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 139,500 | 752,000 | 111,500 | 113,000 | 28,000 | 639,000 |
| 2025-04-04 | 143,100 | 951,800 | 115,300 | 313,100 | 27,800 | 638,700 |
| 2025-03-28 | 135,900 | 723,500 | 102,600 | 349,400 | 33,300 | 374,100 |
| 2025-03-21 | 139,400 | 687,100 | 102,500 | 325,600 | 36,900 | 361,500 |
| 2025-03-14 | 69,800 | 732,000 | 32,500 | 351,000 | 37,300 | 381,000 |
| 2025-03-07 | 69,600 | 521,700 | 34,700 | 345,700 | 34,900 | 176,000 |
| 2025-02-28 | 70,000 | 555,000 | 34,100 | 359,400 | 35,900 | 195,600 |
| 2025-02-21 | 106,200 | 512,400 | 57,800 | 345,200 | 48,400 | 167,200 |
| 2025-02-14 | 124,100 | 490,400 | 64,900 | 327,500 | 59,200 | 162,900 |
| 2025-02-07 | 140,300 | 490,700 | 64,200 | 326,800 | 76,100 | 163,900 |
| 2025-01-31 | 399,300 | 509,400 | 235,700 | 329,800 | 163,600 | 179,600 |
| 2025-01-24 | 95,600 | 569,200 | 55,700 | 356,200 | 39,900 | 213,000 |
| 2025-01-17 | 88,500 | 619,600 | 56,700 | 354,800 | 31,800 | 264,800 |
| 2025-01-10 | 80,900 | 613,400 | 47,100 | 355,600 | 33,800 | 257,800 |
| 2024-12-27 | 105,100 | 701,900 | 49,000 | 349,400 | 56,100 | 352,500 |
| 2024-12-20 | 119,500 | 741,800 | 48,600 | 364,100 | 70,900 | 377,700 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-13 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -1,742,749 | 1,148 | 1,153 | 1,122 | 1,126 | 1,226,100 |
| 2025-03-12 | JPM Securities Japan Co Ltd. | 1,742,749 | 0.50% | ▲ | 1,126 | 1,152 | 1,125 | 1,151 | 1,019,800 | |
| 2024-12-19 | J.P. MORGAN SECURITIES PLC | 146,554 | 0.04% | ▼ | -1,925,899 | 1,104 | 1,127 | 1,104 | 1,115 | 1,029,900 |
| 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 |
|---|---|---|---|
| 20250327 | 16:00 | ジェイテクト | 代表取締役の異動に関するお知らせ |
| 20250227 | 15:00 | ジェイテクト | 自己株式の消却に関するお知らせ |
| 20250225 | 11:00 | ジェイテクト | 欧州ニードルローラーベアリング事業の譲渡に向けた株式等譲渡契約締結及びその他の費用(連結決算)・特別損失(個別決算)の計上に関するお知らせ |
| 20250207 | 10:00 | ジェイテクト | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250206 | 16:30 | ジェイテクト | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250131 | 15:00 | ジェイテクト | 2025年3月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250131 | 15:00 | ジェイテクト | 業績予想の修正に関するお知らせ |
| 20250131 | 15:00 | ジェイテクト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241223 | 11:00 | ジェイテクト | 欧州ニードルローラーベアリング事業の譲渡に向けた基本合意に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJPJ | 350 | 2025-04-04 11:36 | 株式会社ジェイテクト | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100V9FZ | 350 | 2025-02-20 13:51 | 株式会社ジェイテクト | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UK6W | 350 | 2024-10-22 10:15 | （株）ジェイテクト | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UHKB | 350 | 2024-10-07 10:20 | （株）ジェイテクト | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SY7O | 350 | 2024-03-15 15:35 | 株式会社ジェイテクト | 株式会社デンソー | 変更報告書 |
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 | 2025-04-19 08:22:19 |
| 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 |