| 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 | 1,050 | 1,061 | 1,041 | 1,042 | 1,638,900 | -27 | 97% | 99% | 178% | ▼ | 100% | 104% | 98% | 90% | 100% |
| 20240726 | 1,054 | 1,059 | 1,043 | 1,052 | 950,700 | 10 | 101% | 100% | 58% | ▲ | 99% | 97% | 97% | 91% | 101% |
| 20240729 | 1,070 | 1,078 | 1,059 | 1,059 | 855,300 | 8 | 101% | 99% | 90% | ▲ | 102% | 94% | 102% | 92% | 102% |
| 20240730 | 1,060 | 1,079 | 1,060 | 1,079 | 1,045,100 | 20 | 102% | 102% | 122% | ▲ | 102% | 84% | 104% | 93% | 104% |
| 20240731 | 1,073 | 1,109 | 1,066 | 1,097 | 2,501,500 | 19 | 102% | 102% | 239% | ▲ | 96% | 85% | 104% | 95% | 105% |
| 20240801 | 1,075 | 1,082 | 1,027 | 1,037 | 2,141,800 | -60 | 95% | 96% | 86% | ▼ | 100% | 92% | 113% | 90% | 100% |
| 20240802 | 996 | 1,010 | 983 | 994 | 1,834,200 | -43 | 96% | 100% | 86% | ▼ | 90% | 98% | 121% | 87% | 100% |
| 20240805 | 934 | 936 | 844 | 844 | 2,634,000 | -150 | 85% | 90% | 144% | ▼ | 101% | 105% | 129% | 74% | 100% |
| 20240806 | 889 | 933 | 877 | 902 | 2,466,300 | 58 | 107% | 101% | 94% | ▲ | 105% | 110% | 131% | 79% | 107% |
| 20240807 | 875 | 941 | 869 | 915 | 2,713,900 | 13 | 101% | 105% | 110% | ▲ | 101% | 108% | 128% | 80% | 108% |
| 20240808 | 900 | 935 | 895 | 906 | 1,801,100 | -9 | 99% | 101% | 66% | ▼ | 99% | 107% | 124% | 79% | 107% |
| 20240809 | 927 | 932 | 905 | 915 | 1,712,700 | 9 | 101% | 99% | 95% | ▲ | 101% | 107% | 124% | 80% | 108% |
| 20240813 | 925 | 939 | 913 | 937 | 1,419,200 | 22 | 102% | 101% | 83% | ▲▲ | 101% | 106% | 121% | 82% | 111% |
| 20240814 | 950 | 973 | 945 | 960 | 1,722,400 | 23 | 102% | 101% | 121% | ▲▲▲ | 102% | 106% | 121% | 84% | 114% |
| 20240815 | 950 | 980 | 949 | 974 | 988,900 | 14 | 101% | 102% | 57% | ▲▲▲▲ | 100% | 102% | 116% | 87% | 115% |
| 20240816 | 994 | 999 | 989 | 992 | 765,300 | 18 | 102% | 100% | 77% | ▲▲▲▲▲ | 99% | 105% | 116% | 89% | 117% |
| 20240819 | 990 | 1,000 | 976 | 976 | 881,600 | -16 | 98% | 99% | 115% | ▼ | 101% | 103% | 114% | 89% | 116% |
| 20240820 | 1,005 | 1,021 | 995 | 1,012 | 1,289,000 | 35 | 104% | 101% | 146% | ▲ | 100% | 108% | 111% | 92% | 120% |
| 20240821 | 999 | 1,013 | 992 | 1,004 | 789,700 | -8 | 99% | 100% | 61% | ▼ | 100% | 110% | 110% | 91% | 119% |
| 20240822 | 1,008 | 1,020 | 1,001 | 1,011 | 994,900 | 7 | 101% | 100% | 126% | ▲ | 102% | 109% | 108% | 92% | 120% |
| 20240823 | 1,019 | 1,043 | 1,019 | 1,037 | 1,527,500 | 26 | 103% | 102% | 154% | ▲▲ | 99% | 108% | 104% | 94% | 123% |
| 20240826 | 1,037 | 1,037 | 1,019 | 1,026 | 1,210,900 | -11 | 99% | 99% | 79% | ▼ | 105% | 110% | 104% | 93% | 121% |
| 20240827 | 1,033 | 1,090 | 1,028 | 1,083 | 2,680,500 | 58 | 106% | 105% | 221% | ▲ | 101% | 105% | 99% | 99% | 128% |
| 20240828 | 1,100 | 1,128 | 1,094 | 1,113 | 3,639,000 | 30 | 103% | 101% | 136% | ▲▲ | 101% | 104% | 99% | 100% | 132% |
| 20240829 | 1,103 | 1,129 | 1,101 | 1,115 | 2,026,500 | 3 | 100% | 101% | 56% | ▲▲▲ | 100% | 99% | 98% | 100% | 132% |
| 20240830 | 1,122 | 1,138 | 1,118 | 1,122 | 1,640,200 | 7 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 97% | 96% | 100% | 133% |
| 20240902 | 1,144 | 1,146 | 1,125 | 1,135 | 1,417,500 | 13 | 101% | 99% | 86% | ▲▲▲▲▲ | 98% | 94% | 93% | 100% | 134% |
| 20240903 | 1,171 | 1,173 | 1,138 | 1,150 | 1,311,500 | 15 | 101% | 98% | 93% | ▲▲▲▲▲▲ | 99% | 97% | 98% | 100% | 127% |
| 20240904 | 1,118 | 1,129 | 1,102 | 1,104 | 1,594,700 | -46 | 96% | 99% | 122% | ▼ | 102% | 99% | 101% | 96% | 122% |
| 20240905 | 1,086 | 1,127 | 1,080 | 1,113 | 1,086,800 | 9 | 101% | 102% | 68% | ▲ | 99% | 96% | 99% | 97% | 123% |
| 20240906 | 1,111 | 1,119 | 1,097 | 1,104 | 831,600 | -9 | 99% | 99% | 77% | ▼ | 101% | 100% | 102% | 96% | 121% |
| 20240909 | 1,070 | 1,087 | 1,057 | 1,083 | 1,204,500 | -21 | 98% | 101% | 145% | ▼▼ | 99% | 98% | 101% | 94% | 116% |
| 20240910 | 1,082 | 1,089 | 1,071 | 1,076 | 1,183,300 | -7 | 99% | 99% | 98% | ▼▼▼ | 98% | 100% | 103% | 94% | 112% |
| 20240911 | 1,061 | 1,064 | 1,031 | 1,037 | 1,123,500 | -40 | 96% | 98% | 95% | ▼▼▼▼ | 100% | 101% | 100% | 90% | 106% |
| 20240912 | 1,067 | 1,078 | 1,060 | 1,070 | 1,034,200 | 34 | 103% | 100% | 92% | ▲ | 99% | 101% | 100% | 93% | 110% |
| 20240913 | 1,069 | 1,071 | 1,052 | 1,055 | 1,133,400 | -16 | 99% | 99% | 110% | ▼ | 98% | 101% | 100% | 92% | 108% |
| 20240917 | 1,068 | 1,070 | 1,037 | 1,050 | 892,500 | -5 | 100% | 98% | 79% | ▼▼ | 100% | 102% | 101% | 91% | 105% |
| 20240918 | 1,061 | 1,069 | 1,053 | 1,060 | 881,500 | 11 | 101% | 100% | 99% | ▲ | 99% | 100% | 98% | 92% | 106% |
| 20240919 | 1,088 | 1,088 | 1,073 | 1,076 | 899,100 | 16 | 101% | 99% | 102% | ▲▲ | 98% | 99% | 97% | 94% | 106% |
| 20240920 | 1,101 | 1,105 | 1,073 | 1,076 | 1,557,400 | 1 | 100% | 98% | 173% | ▲▲▲ | 97% | 100% | 95% | 94% | 105% |
| 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% | 101% | 95% | 106% |
| 20240930 | 1,019 | 1,038 | 1,017 | 1,022 | 2,016,400 | -73 | 93% | 100% | 176% | ▼ | 100% | 103% | 97% | 89% | 100% |
| 20241001 | 1,039 | 1,056 | 1,031 | 1,040 | 1,395,200 | 19 | 102% | 100% | 69% | ▲ | 100% | 103% | 98% | 90% | 102% |
| 20241002 | 1,032 | 1,046 | 1,026 | 1,031 | 1,358,600 | -10 | 99% | 100% | 97% | ▼ | 99% | 97% | 95% | 90% | 101% |
| 20241003 | 1,068 | 1,077 | 1,055 | 1,055 | 1,316,400 | 25 | 102% | 99% | 97% | ▲ | 100% | 98% | 96% | 95% | 103% |
| 20241004 | 1,056 | 1,059 | 1,044 | 1,054 | 835,500 | -2 | 100% | 100% | 63% | ▼ | 98% | 96% | 93% | 95% | 103% |
| 20241007 | 1,084 | 1,084 | 1,064 | 1,067 | 837,700 | 14 | 101% | 98% | 100% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241008 | 1,050 | 1,052 | 1,035 | 1,039 | 717,200 | -28 | 97% | 99% | 86% | ▼ | 99% | 99% | 0% | 95% | 102% |
| 20241009 | 1,044 | 1,047 | 1,027 | 1,032 | 497,300 | -7 | 99% | 99% | 69% | ▼▼ | 99% | 97% | 0% | 94% | 101% |
| 20241010 | 1,042 | 1,044 | 1,036 | 1,036 | 514,400 | 4 | 100% | 99% | 103% | ▲ | 100% | 97% | 0% | 95% | 101% |
| 20241011 | 1,035 | 1,038 | 1,028 | 1,034 | 822,100 | -2 | 100% | 100% | 160% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241015 | 1,035 | 1,040 | 1,025 | 1,030 | 828,300 | -5 | 100% | 99% | 101% | ▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 1,011 | 1,026 | 1,004 | 1,009 | 917,700 | -21 | 98% | 100% | 111% | ▼▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20241017 | 1,017 | 1,023 | 999 | 1,001 | 2,987,700 | -8 | 99% | 98% | 326% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 1,003 | 1,009 | 995 | 1,004 | 1,477,600 | 3 | 100% | 100% | 49% | ▲ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 1,007 | 1,021 | 1,000 | 1,012 | 1,559,400 | 9 | 101% | 101% | 106% | ▲▲ | 100% | 0% | 0% | 92% | 101% |
| 20241022 | 1,010 | 1,018 | 1,000 | 1,012 | 1,198,600 | -1 | 100% | 100% | 77% | ▼ | % | % | % | 92% | 101% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:22:31 |
| 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 |
| 6473 | 2 | 決算説明会資料｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:30 |
| 6473 | 2 | ファクトブック｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:28 |
| 6473 | 2 | 報告書｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:27 |
| 6473 | 2 | 適時開示資料｜株主・投資家情報｜株式会社ジェイテクト | 2024-06-26 23:39:26 |