| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,751 | 2,806 | 2,725 | 2,784 | 334,000 | 5 | 100% | 101% | 155% | ▲▲ | 104% | 106% | 104% | 97% | 106% |
| 20241219 | 2,734 | 2,853 | 2,725 | 2,832 | 263,100 | 48 | 102% | 104% | 79% | ▲▲▲ | 101% | 101% | 100% | 98% | 108% |
| 20241220 | 2,880 | 2,932 | 2,873 | 2,908 | 360,500 | 76 | 103% | 101% | 137% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 111% |
| 20241223 | 3,000 | 3,015 | 2,943 | 2,943 | 385,600 | 35 | 101% | 98% | 107% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 112% |
| 20241224 | 2,938 | 2,942 | 2,897 | 2,902 | 245,700 | -41 | 99% | 99% | 64% | ▼ | 98% | 100% | 102% | 99% | 111% |
| 20241225 | 2,915 | 2,915 | 2,808 | 2,843 | 160,000 | -59 | 98% | 98% | 65% | ▼▼ | 103% | 102% | 105% | 97% | 107% |
| 20241226 | 2,843 | 2,925 | 2,832 | 2,920 | 234,200 | 77 | 103% | 103% | 146% | ▲ | 99% | 98% | 101% | 99% | 108% |
| 20241227 | 2,950 | 2,955 | 2,910 | 2,927 | 184,100 | 7 | 100% | 99% | 79% | ▲▲ | 99% | 97% | 103% | 99% | 108% |
| 20241230 | 2,946 | 2,946 | 2,882 | 2,916 | 192,100 | -11 | 100% | 99% | 104% | ▼ | 99% | 97% | 108% | 99% | 107% |
| 20250106 | 2,910 | 2,960 | 2,872 | 2,879 | 212,900 | -37 | 99% | 99% | 111% | ▼▼ | 99% | 97% | 108% | 98% | 106% |
| 20250107 | 2,915 | 2,948 | 2,899 | 2,899 | 162,300 | 20 | 101% | 99% | 76% | ▲ | 100% | 100% | 111% | 99% | 107% |
| 20250108 | 2,839 | 2,870 | 2,735 | 2,846 | 321,400 | -53 | 98% | 100% | 198% | ▼ | 100% | 101% | 111% | 97% | 105% |
| 20250109 | 2,833 | 2,836 | 2,800 | 2,823 | 138,800 | -23 | 99% | 100% | 43% | ▼▼ | 100% | 101% | 111% | 96% | 104% |
| 20250110 | 2,822 | 2,845 | 2,811 | 2,821 | 121,800 | -2 | 100% | 100% | 88% | ▼▼▼ | 99% | 100% | 110% | 96% | 104% |
| 20250114 | 2,865 | 2,869 | 2,794 | 2,825 | 303,800 | 4 | 100% | 99% | 249% | ▲ | 101% | 105% | 112% | 96% | 104% |
| 20250115 | 2,814 | 2,854 | 2,798 | 2,848 | 200,700 | 23 | 101% | 101% | 66% | ▲▲ | 100% | 104% | 111% | 97% | 105% |
| 20250116 | 2,841 | 2,885 | 2,823 | 2,851 | 189,800 | 3 | 100% | 100% | 95% | ▲▲▲ | 99% | 102% | 108% | 97% | 105% |
| 20250117 | 2,869 | 2,870 | 2,803 | 2,832 | 122,600 | -19 | 99% | 99% | 65% | ▼ | 101% | 105% | 109% | 96% | 104% |
| 20250120 | 2,845 | 2,894 | 2,810 | 2,872 | 135,200 | 40 | 101% | 101% | 110% | ▲ | 102% | 103% | 107% | 98% | 103% |
| 20250121 | 2,898 | 2,956 | 2,897 | 2,956 | 148,300 | 84 | 103% | 102% | 110% | ▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250122 | 2,950 | 2,952 | 2,901 | 2,939 | 172,900 | -17 | 99% | 100% | 117% | ▼ | 99% | 103% | 106% | 99% | 104% |
| 20250123 | 2,939 | 2,941 | 2,903 | 2,923 | 176,900 | -16 | 99% | 99% | 102% | ▼▼ | 102% | 107% | 106% | 99% | 104% |
| 20250124 | 2,923 | 2,988 | 2,906 | 2,975 | 215,100 | 52 | 102% | 102% | 122% | ▲ | 98% | 104% | 103% | 100% | 105% |
| 20250127 | 3,005 | 3,015 | 2,941 | 2,959 | 236,700 | -16 | 99% | 98% | 110% | ▼ | 102% | 101% | 104% | 99% | 105% |
| 20250128 | 2,986 | 3,070 | 2,966 | 3,040 | 336,400 | 81 | 103% | 102% | 142% | ▲ | 99% | 98% | 102% | 100% | 108% |
| 20250129 | 3,030 | 3,035 | 2,996 | 2,996 | 151,700 | -44 | 99% | 99% | 45% | ▼ | 104% | 98% | 101% | 99% | 106% |
| 20250130 | 3,030 | 3,165 | 2,996 | 3,140 | 439,600 | 144 | 105% | 104% | 290% | ▲ | 97% | 98% | 98% | 100% | 111% |
| 20250131 | 3,115 | 3,135 | 3,000 | 3,015 | 218,200 | -125 | 96% | 97% | 50% | ▼ | 99% | 102% | 101% | 96% | 107% |
| 20250203 | 2,994 | 3,015 | 2,958 | 2,974 | 240,500 | -41 | 99% | 99% | 110% | ▼▼ | 98% | 101% | 100% | 95% | 105% |
| 20250204 | 3,020 | 3,020 | 2,941 | 2,954 | 250,300 | -20 | 99% | 98% | 104% | ▼▼▼ | 99% | 105% | 102% | 94% | 105% |
| 20250205 | 2,971 | 2,986 | 2,931 | 2,955 | 184,900 | 1 | 100% | 99% | 74% | ▲ | 102% | 104% | 95% | 94% | 105% |
| 20250206 | 2,990 | 3,065 | 2,967 | 3,045 | 329,300 | 90 | 103% | 102% | 178% | ▲▲ | 99% | 101% | 93% | 97% | 108% |
| 20250207 | 3,060 | 3,075 | 3,015 | 3,015 | 144,200 | -30 | 99% | 99% | 44% | ▼ | 101% | 101% | 94% | 96% | 107% |
| 20250210 | 3,030 | 3,070 | 3,015 | 3,050 | 157,600 | 35 | 101% | 101% | 109% | ▲ | 100% | 98% | 88% | 97% | 108% |
| 20250212 | 3,095 | 3,125 | 3,075 | 3,105 | 301,600 | 55 | 102% | 100% | 191% | ▲▲ | 107% | 103% | 94% | 99% | 110% |
| 20250213 | 2,915 | 3,175 | 2,850 | 3,105 | 415,000 | 0 | 100% | 107% | 138% | -- | 100% | 98% | 89% | 99% | 110% |
| 20250214 | 3,085 | 3,130 | 3,035 | 3,075 | 244,900 | -30 | 99% | 100% | 59% | ▼ | 100% | 100% | 90% | 98% | 109% |
| 20250217 | 3,030 | 3,095 | 3,025 | 3,045 | 195,900 | -30 | 99% | 100% | 80% | ▼▼ | 99% | 94% | 90% | 97% | 106% |
| 20250218 | 3,035 | 3,055 | 3,000 | 3,000 | 175,600 | -45 | 99% | 99% | 90% | ▼▼▼ | 101% | 96% | 92% | 96% | 103% |
| 20250219 | 2,979 | 3,040 | 2,969 | 3,010 | 184,000 | 10 | 100% | 101% | 105% | ▲ | 101% | 95% | 91% | 96% | 103% |
| 20250220 | 3,000 | 3,040 | 2,990 | 3,020 | 219,300 | 10 | 100% | 101% | 119% | ▲▲ | 101% | 97% | 97% | 96% | 103% |
| 20250225 | 2,820 | 2,870 | 2,809 | 2,845 | 220,700 | -175 | 94% | 101% | 101% | ▼ | 100% | 96% | 96% | 91% | 100% |
| 20250226 | 2,850 | 2,876 | 2,818 | 2,851 | 270,700 | 6 | 100% | 100% | 123% | ▲ | 100% | 96% | 97% | 91% | 100% |
| 20250227 | 2,832 | 2,881 | 2,828 | 2,840 | 223,000 | -11 | 100% | 100% | 82% | ▼ | 97% | 95% | 97% | 90% | 100% |
| 20250228 | 2,825 | 2,826 | 2,679 | 2,739 | 516,500 | -101 | 96% | 97% | 232% | ▼▼ | 100% | 99% | 101% | 87% | 100% |
| 20250303 | 2,713 | 2,741 | 2,703 | 2,722 | 335,100 | -17 | 99% | 100% | 65% | ▼▼▼ | 101% | 96% | 0% | 87% | 100% |
| 20250304 | 2,697 | 2,733 | 2,676 | 2,730 | 315,200 | 8 | 100% | 101% | 94% | ▲ | 98% | 95% | 0% | 88% | 100% |
| 20250305 | 2,734 | 2,749 | 2,676 | 2,691 | 354,300 | -39 | 99% | 98% | 112% | ▼ | 99% | 96% | 0% | 87% | 100% |
| 20250306 | 2,706 | 2,717 | 2,641 | 2,675 | 409,700 | -16 | 99% | 99% | 116% | ▼▼ | 100% | 100% | 0% | 86% | 100% |
| 20250307 | 2,594 | 2,611 | 2,576 | 2,592 | 493,900 | -83 | 97% | 100% | 121% | ▼▼▼ | 99% | 105% | 0% | 83% | 100% |
| 20250310 | 2,613 | 2,625 | 2,580 | 2,590 | 269,300 | -2 | 100% | 99% | 55% | ▼▼▼▼ | 101% | 110% | 0% | 83% | 100% |
| 20250311 | 2,500 | 2,535 | 2,485 | 2,529 | 535,500 | -61 | 98% | 101% | 199% | ▼▼▼▼▼ | 103% | 108% | 0% | 81% | 100% |
| 20250312 | 2,535 | 2,623 | 2,535 | 2,600 | 409,600 | 71 | 103% | 103% | 76% | ▲ | 99% | 0% | 0% | 84% | 103% |
| 20250313 | 2,623 | 2,649 | 2,585 | 2,585 | 323,000 | -15 | 99% | 99% | 79% | ▼ | 106% | 0% | 0% | 83% | 102% |
| 20250314 | 2,586 | 2,759 | 2,586 | 2,739 | 566,400 | 154 | 106% | 106% | 175% | ▲ | 100% | 0% | 0% | 88% | 108% |
| 20250317 | 2,742 | 2,772 | 2,723 | 2,730 | 347,000 | -9 | 100% | 100% | 61% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 82,000 | 200,100 | 52,000 | 109,700 | 30,000 | 90,400 |
| 2025-02-28 | 89,100 | 150,000 | 59,400 | 88,200 | 29,700 | 61,800 |
| 2025-02-21 | 90,700 | 129,000 | 60,000 | 74,900 | 30,700 | 54,100 |
| 2025-02-14 | 117,800 | 96,500 | 69,000 | 64,900 | 48,800 | 31,600 |
| 2025-02-07 | 113,600 | 102,000 | 69,800 | 66,300 | 43,800 | 35,700 |
| 2025-01-31 | 116,400 | 109,000 | 68,700 | 66,600 | 47,700 | 42,400 |
| 2025-01-24 | 106,900 | 113,100 | 66,500 | 77,200 | 40,400 | 35,900 |
| 2025-01-17 | 75,500 | 125,900 | 45,100 | 79,300 | 30,400 | 46,600 |
| 2025-01-10 | 74,400 | 137,800 | 44,700 | 78,000 | 29,700 | 59,800 |
| 2024-12-27 | 74,300 | 136,300 | 44,200 | 78,200 | 30,100 | 58,100 |
| 2024-12-20 | 75,300 | 155,700 | 44,800 | 84,200 | 30,500 | 71,500 |
| 2024-12-13 | 74,900 | 178,000 | 44,800 | 92,300 | 30,100 | 85,700 |
| 2024-12-06 | 75,600 | 200,400 | 43,800 | 90,300 | 31,800 | 110,100 |
| 2024-11-29 | 73,500 | 158,300 | 41,100 | 87,900 | 32,400 | 70,400 |
| 2024-11-22 | 68,600 | 154,200 | 41,700 | 88,200 | 26,900 | 66,000 |
| 2024-11-15 | 72,600 | 149,800 | 42,800 | 87,300 | 29,800 | 62,500 |
| 2024-11-08 | 74,300 | 109,100 | 46,300 | 70,300 | 28,000 | 38,800 |
| 2024-11-01 | 67,300 | 103,300 | 44,100 | 66,700 | 23,200 | 36,600 |
| 2024-10-25 | 69,500 | 88,000 | 44,900 | 62,500 | 24,600 | 25,500 |
| 2024-10-18 | 104,600 | 79,800 | 59,100 | 51,600 | 45,500 | 28,200 |
| 2024-10-11 | 107,800 | 76,900 | 59,100 | 53,800 | 48,700 | 23,100 |
| 2024-10-04 | 98,100 | 81,800 | 53,200 | 58,900 | 44,900 | 22,900 |
| 2024-09-27 | 107,100 | 97,700 | 49,100 | 65,400 | 58,000 | 32,300 |
| 2024-09-20 | 106,500 | 106,500 | 58,700 | 68,600 | 47,800 | 37,900 |
| 2024-09-13 | 68,300 | 117,000 | 50,200 | 74,500 | 18,100 | 42,500 |
| 2024-09-06 | 64,300 | 108,100 | 46,100 | 68,800 | 18,200 | 39,300 |
| 2024-08-30 | 80,000 | 146,300 | 52,900 | 102,100 | 27,100 | 44,200 |
| 2024-08-23 | 68,500 | 135,000 | 40,400 | 99,700 | 28,100 | 35,300 |
| 2024-08-16 | 78,100 | 124,600 | 43,100 | 94,700 | 35,000 | 29,900 |
| 2024-08-09 | 49,800 | 127,400 | 29,600 | 94,900 | 20,200 | 32,500 |
| 2024-08-02 | 105,100 | 111,600 | 40,000 | 71,600 | 65,100 | 40,000 |
| 2024-07-26 | 121,400 | 103,300 | 43,100 | 69,800 | 78,300 | 33,500 |
| 2024-07-19 | 124,800 | 115,000 | 45,200 | 71,500 | 79,600 | 43,500 |
| 2024-07-12 | 123,800 | 139,200 | 46,700 | 70,800 | 77,100 | 68,400 |
| 2024-07-05 | 105,400 | 210,300 | 37,800 | 147,000 | 67,600 | 63,300 |
| 2024-06-28 | 105,900 | 225,600 | 38,200 | 156,600 | 67,700 | 69,000 |
| 2024-06-21 | 103,200 | 215,300 | 38,100 | 159,600 | 65,100 | 55,700 |
| 2024-06-14 | 99,600 | 192,400 | 37,900 | 148,700 | 61,700 | 43,700 |
| 2024-06-07 | 114,400 | 176,400 | 38,600 | 139,900 | 75,800 | 36,500 |
| 2024-05-31 | 119,200 | 165,700 | 40,900 | 134,400 | 78,300 | 31,300 |
| 2024-05-24 | 123,900 | 174,700 | 43,600 | 138,900 | 80,300 | 35,800 |
| 2024-05-17 | 108,500 | 164,000 | 37,200 | 135,100 | 71,300 | 28,900 |
| 2024-05-10 | 84,700 | 181,500 | 37,100 | 142,300 | 47,600 | 39,200 |
| 2024-05-02 | 84,800 | 183,200 | 37,100 | 142,300 | 47,700 | 40,900 |
| 2024-04-26 | 87,800 | 178,600 | 37,600 | 140,500 | 50,200 | 38,100 |
| 2024-04-19 | 85,800 | 183,600 | 36,300 | 140,100 | 49,500 | 43,500 |
| 2024-04-12 | 83,000 | 172,300 | 36,800 | 128,000 | 46,200 | 44,300 |
| 2024-04-05 | 86,300 | 169,800 | 38,400 | 126,600 | 47,900 | 43,200 |
| 2024-03-29 | 83,900 | 173,600 | 36,800 | 131,200 | 47,100 | 42,400 |
| 2024-03-22 | 86,700 | 161,700 | 38,100 | 126,300 | 48,600 | 35,400 |
| 2024-03-15 | 87,500 | 170,800 | 38,700 | 127,200 | 48,800 | 43,600 |
| 2024-03-08 | 82,400 | 162,900 | 37,100 | 131,200 | 45,300 | 31,700 |
| 2024-03-01 | 84,800 | 163,200 | 42,900 | 130,000 | 41,900 | 33,200 |
| 2024-02-22 | 67,400 | 182,400 | 38,200 | 135,800 | 29,200 | 46,600 |
| 2024-02-16 | 67,600 | 183,200 | 31,700 | 137,300 | 35,900 | 45,900 |
| 2024-02-09 | 56,400 | 221,100 | 22,500 | 146,200 | 33,900 | 74,900 |
| 2024-02-02 | 52,300 | 196,000 | 22,500 | 134,900 | 29,800 | 61,100 |
| 2024-01-26 | 53,500 | 199,800 | 22,700 | 136,800 | 30,800 | 63,000 |
| 2024-01-19 | 54,300 | 207,400 | 23,300 | 146,600 | 31,000 | 60,800 |
| 2024-01-12 | 54,500 | 172,100 | 22,600 | 136,100 | 31,900 | 36,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | モルガン・スタンレーMUFG証券株式会社 | 534,585 | 0.60% | ▲ | 2,586 | 2,759 | 2,586 | 2,739 | 566,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ＪＥＳＨＤ | 執行役員人事に関するお知らせ |
| 20241118 | 15:30 | ＪＥＳＨＤ | 2025年3月期第2四半期 決算説明会資料 |
| 20241112 | 15:30 | ＪＥＳＨＤ | 2025年3月期第2四半期 決算補足資料 |
| 20241112 | 15:30 | ＪＥＳＨＤ | 配当予想の修正に関するお知らせ |
| 20241112 | 15:30 | ＪＥＳＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ＪＥＳＨＤ | 2025年3月期第1四半期 決算補足資料 |
| 20240808 | 15:00 | ＪＥＳＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | ＪＥＳＨＤ | 取締役・監査役人事及び統括執行役員人事に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 剰余金の配当に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 取締役候補者及び監査役候補者の選任、委任型執行役員制度の導入に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 2024年3月期 決算説明会資料 |
| 20240314 | 15:00 | ＪＥＳＨＤ | 執行役員人事に関するお知らせ |
| 20240208 | 15:00 | ＪＥＳＨＤ | 2024年3月期第3四半期 決算補足資料 |
| 20240208 | 15:00 | ＪＥＳＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYW2 | 350 | 2024-12-19 12:08 | ジャパンエレベーターサービスホールディングス株式会社 | ワサッチ・アドバイザーズ・エルピー | 変更報告書（特例対象株券等） |
| S100UCEG | 350 | 2024-09-12 15:07 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
| S100U9CG | 360 | 2024-08-21 11:31 | ジャパンエレベーターサービスホールディングス株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZRW | 350 | 2024-07-05 10:05 | ジャパンエレベーターサービスホールディングス株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100TH44 | 350 | 2024-05-22 11:03 | ジャパンエレベーターサービスホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TAE5 | 350 | 2024-04-17 12:22 | ジャパンエレベーターサービスホールディングス株式会社 | ワサッチ・アドバイザーズ・エルピー | 大量保有報告書（特例対象株券等） |
| S100T3R5 | 350 | 2024-03-25 15:10 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
| S100SXZC | 350 | 2024-02-22 15:15 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6544 | 1 | JES ジャパンエレベーターサービスホールディングス株式会社 | 2025-03-17 22:25:26 |
| 6544 | 2 | 個人投資家の皆様へ｜ジャパンエレベーターサービスホールディングス(JES) | 2024-10-01 12:29:21 |
| 6544 | 2 | アナリストカバレッジ｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:43 |
| 6544 | 2 | 株価情報｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:41 |
| 6544 | 2 | 株式状況｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:40 |
| 6544 | 2 | 直近の業績｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:39 |
| 6544 | 2 | 株主還元方針｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:38 |
| 6544 | 2 | 事業等のリスク｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:37 |
| 6544 | 2 | 対処すべき課題｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:36 |
| 6544 | 2 | ご挨拶｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:34 |