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 | 485 | 499 | 478 | 491 | 1,026,700 | -11 | 98% | 101% | 124% | ▼▼ | 100% | 102% | 88% | 86% | 100% |
20240726 | 498 | 504 | 492 | 498 | 505,700 | 7 | 101% | 100% | 49% | ▲ | 100% | 96% | 86% | 88% | 101% |
20240729 | 505 | 515 | 498 | 506 | 354,200 | 8 | 102% | 100% | 70% | ▲▲ | 100% | 89% | 85% | 89% | 103% |
20240730 | 507 | 508 | 502 | 508 | 170,200 | 2 | 100% | 100% | 48% | ▲▲▲ | 100% | 77% | 83% | 89% | 103% |
20240731 | 506 | 507 | 496 | 507 | 468,500 | -1 | 100% | 100% | 275% | ▼ | 96% | 81% | 84% | 89% | 103% |
20240801 | 505 | 505 | 485 | 486 | 543,500 | -21 | 96% | 96% | 116% | ▼▼ | 97% | 94% | 90% | 85% | 100% |
20240802 | 465 | 473 | 449 | 451 | 1,230,900 | -35 | 93% | 97% | 226% | ▼▼▼ | 100% | 118% | 113% | 79% | 100% |
20240805 | 371 | 410 | 371 | 371 | 2,137,400 | -80 | 82% | 100% | 174% | ▼▼▼▼ | 100% | 113% | 111% | 65% | 100% |
20240806 | 387 | 408 | 382 | 388 | 1,982,200 | 17 | 105% | 100% | 93% | ▲ | 108% | 114% | 113% | 68% | 105% |
20240807 | 380 | 424 | 380 | 410 | 1,301,100 | 22 | 106% | 108% | 66% | ▲▲ | 105% | 103% | 102% | 72% | 111% |
20240808 | 420 | 441 | 419 | 439 | 1,310,400 | 29 | 107% | 105% | 101% | ▲▲▲ | 98% | 95% | 97% | 77% | 118% |
20240809 | 445 | 449 | 425 | 436 | 1,125,300 | -3 | 99% | 98% | 86% | ▼ | 98% | 96% | 98% | 77% | 118% |
20240813 | 440 | 454 | 411 | 433 | 892,300 | -3 | 99% | 98% | 79% | ▼▼ | 100% | 94% | 100% | 76% | 117% |
20240814 | 430 | 439 | 422 | 432 | 603,900 | -1 | 100% | 100% | 68% | ▼▼▼ | 95% | 96% | 101% | 76% | 116% |
20240815 | 424 | 426 | 395 | 401 | 1,745,700 | -31 | 93% | 95% | 289% | ▼▼▼▼ | 102% | 98% | 104% | 73% | 108% |
20240816 | 415 | 432 | 413 | 422 | 1,553,200 | 21 | 105% | 102% | 89% | ▲ | 97% | 97% | 103% | 80% | 114% |
20240819 | 417 | 417 | 404 | 406 | 744,100 | -16 | 96% | 97% | 48% | ▼ | 99% | 100% | 105% | 77% | 109% |
20240820 | 411 | 413 | 405 | 405 | 325,900 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 101% | 100% | 76% | 109% |
20240821 | 407 | 412 | 403 | 405 | 404,700 | 0 | 100% | 100% | 124% | -- | 98% | 102% | 100% | 80% | 109% |
20240822 | 405 | 407 | 396 | 397 | 557,900 | -8 | 98% | 98% | 138% | ▼ | 101% | 103% | 101% | 78% | 107% |
20240823 | 401 | 408 | 399 | 405 | 484,100 | 8 | 102% | 101% | 87% | ▲ | 101% | 103% | 100% | 80% | 109% |
20240826 | 407 | 413 | 404 | 410 | 417,000 | 5 | 101% | 101% | 86% | ▲▲ | 100% | 102% | 99% | 81% | 111% |
20240827 | 410 | 412 | 407 | 412 | 275,500 | 2 | 100% | 100% | 66% | ▲▲▲ | 98% | 102% | 97% | 81% | 111% |
20240828 | 420 | 426 | 407 | 413 | 789,500 | 1 | 100% | 98% | 287% | ▲▲▲▲ | 100% | 105% | 101% | 81% | 111% |
20240829 | 409 | 414 | 405 | 410 | 521,300 | -3 | 99% | 100% | 66% | ▼ | 101% | 98% | 101% | 84% | 111% |
20240830 | 412 | 418 | 408 | 418 | 478,400 | 8 | 102% | 101% | 92% | ▲ | 99% | 94% | 99% | 93% | 113% |
20240902 | 420 | 420 | 413 | 415 | 380,100 | -3 | 99% | 99% | 79% | ▼ | 104% | 95% | 100% | 95% | 112% |
20240903 | 415 | 431 | 415 | 430 | 623,600 | 15 | 104% | 104% | 164% | ▲ | 98% | 94% | 100% | 98% | 111% |
20240904 | 414 | 416 | 402 | 405 | 1,047,000 | -25 | 94% | 98% | 168% | ▼ | 99% | 98% | 104% | 92% | 102% |
20240905 | 398 | 403 | 392 | 393 | 1,105,600 | -12 | 97% | 99% | 106% | ▼▼ | 98% | 97% | 103% | 90% | 100% |
20240906 | 401 | 403 | 391 | 394 | 484,400 | 1 | 100% | 98% | 44% | ▲ | 103% | 106% | 109% | 90% | 100% |
20240909 | 379 | 394 | 377 | 391 | 741,500 | -3 | 99% | 103% | 153% | ▼ | 100% | 103% | 106% | 90% | 100% |
20240910 | 391 | 397 | 389 | 390 | 209,100 | -1 | 100% | 100% | 28% | ▼▼ | 96% | 104% | 106% | 90% | 100% |
20240911 | 390 | 390 | 369 | 374 | 773,100 | -16 | 96% | 96% | 370% | ▼▼▼ | 101% | 105% | 102% | 87% | 100% |
20240912 | 385 | 394 | 384 | 390 | 406,700 | 16 | 104% | 101% | 53% | ▲ | 102% | 103% | 99% | 91% | 104% |
20240913 | 395 | 405 | 390 | 402 | 419,700 | 12 | 103% | 102% | 103% | ▲▲ | 98% | 101% | 96% | 93% | 107% |
20240917 | 402 | 405 | 391 | 394 | 406,600 | -8 | 98% | 98% | 97% | ▼ | 101% | 100% | 96% | 92% | 105% |
20240918 | 401 | 416 | 399 | 405 | 746,900 | 11 | 103% | 101% | 184% | ▲ | 100% | 99% | 94% | 94% | 108% |
20240919 | 408 | 413 | 405 | 406 | 467,100 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 102% | 93% | 94% | 109% |
20240920 | 408 | 410 | 404 | 406 | 305,500 | 0 | 100% | 100% | 65% | -- | 98% | 101% | 91% | 94% | 109% |
20240924 | 410 | 411 | 402 | 403 | 284,700 | -3 | 99% | 98% | 93% | ▼ | 99% | 98% | 94% | 94% | 108% |
20240925 | 401 | 406 | 397 | 398 | 517,300 | -5 | 99% | 99% | 182% | ▼▼ | 98% | 95% | 91% | 93% | 106% |
20240926 | 413 | 413 | 397 | 403 | 1,343,600 | 5 | 101% | 98% | 260% | ▲ | 101% | 94% | 91% | 94% | 108% |
20240927 | 410 | 420 | 406 | 415 | 964,300 | 12 | 103% | 101% | 72% | ▲▲ | 97% | 96% | 94% | 97% | 111% |
20240930 | 400 | 405 | 389 | 389 | 931,800 | -26 | 94% | 97% | 97% | ▼ | 100% | 98% | 95% | 90% | 104% |
20241001 | 392 | 394 | 386 | 392 | 374,100 | 3 | 101% | 100% | 40% | ▲ | 97% | 97% | 96% | 91% | 105% |
20241002 | 390 | 390 | 378 | 379 | 714,200 | -13 | 97% | 97% | 191% | ▼ | 100% | 96% | 97% | 88% | 101% |
20241003 | 384 | 386 | 381 | 384 | 266,500 | 5 | 101% | 100% | 37% | ▲ | 100% | 96% | 96% | 93% | 103% |
20241004 | 384 | 387 | 382 | 383 | 162,100 | -1 | 100% | 100% | 61% | ▼ | 98% | 96% | 93% | 92% | 102% |
20241007 | 385 | 386 | 378 | 378 | 532,400 | -5 | 99% | 98% | 328% | ▼▼ | 96% | 99% | 0% | 91% | 101% |
20241008 | 377 | 377 | 363 | 363 | 764,800 | -15 | 96% | 96% | 144% | ▼▼▼ | 101% | 102% | 0% | 87% | 100% |
20241009 | 368 | 375 | 365 | 370 | 359,700 | 7 | 102% | 101% | 47% | ▲ | 99% | 101% | 0% | 89% | 102% |
20241010 | 372 | 373 | 366 | 370 | 276,800 | 0 | 100% | 99% | 77% | -- | 100% | 102% | 0% | 89% | 102% |
20241011 | 367 | 370 | 366 | 367 | 166,600 | -3 | 99% | 100% | 60% | ▼ | 101% | 100% | 0% | 88% | 101% |
20241015 | 372 | 376 | 370 | 375 | 316,100 | 8 | 102% | 101% | 190% | ▲ | 100% | 100% | 0% | 90% | 103% |
20241016 | 371 | 376 | 368 | 372 | 259,200 | -3 | 99% | 100% | 82% | ▼ | 101% | 97% | 0% | 90% | 102% |
20241017 | 371 | 376 | 370 | 374 | 139,600 | 2 | 101% | 101% | 54% | ▲ | 100% | 0% | 0% | 90% | 103% |
20241018 | 373 | 374 | 368 | 373 | 192,800 | -1 | 100% | 100% | 138% | ▼ | 99% | 0% | 0% | 90% | 103% |
20241021 | 373 | 381 | 370 | 370 | 319,300 | -3 | 99% | 99% | 166% | ▼▼ | 97% | 0% | 0% | 89% | 102% |
20241022 | 369 | 372 | 359 | 359 | 674,400 | -11 | 97% | 97% | 211% | ▼▼▼ | % | % | % | 87% | 100% |
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 | 73,000 | 3,793,500 | 0 | 2,046,300 | 73,000 | 1,747,200 |
2024-10-11 | 72,800 | 3,763,500 | 0 | 2,021,600 | 72,800 | 1,741,900 |
2024-10-04 | 113,600 | 3,647,200 | 0 | 1,934,300 | 113,600 | 1,712,900 |
2024-09-27 | 106,900 | 3,309,400 | 0 | 1,704,500 | 106,900 | 1,604,900 |
2024-09-20 | 124,800 | 3,527,000 | 0 | 1,779,300 | 124,800 | 1,747,700 |
2024-09-13 | 105,500 | 3,729,700 | 0 | 1,887,300 | 105,500 | 1,842,400 |
2024-09-06 | 69,400 | 3,950,700 | 0 | 2,034,100 | 69,400 | 1,916,600 |
2024-08-30 | 87,700 | 3,527,600 | 0 | 1,799,600 | 87,700 | 1,728,000 |
2024-08-23 | 87,900 | 3,135,900 | 0 | 1,631,900 | 87,900 | 1,504,000 |
2024-08-16 | 54,600 | 2,945,600 | 0 | 1,641,700 | 54,600 | 1,303,900 |
2024-08-09 | 93,600 | 2,563,300 | 0 | 1,517,600 | 93,600 | 1,045,700 |
2024-08-02 | 109,600 | 3,348,800 | 0 | 1,749,100 | 109,600 | 1,599,700 |
2024-07-26 | 130,200 | 3,128,800 | 0 | 1,549,500 | 130,200 | 1,579,300 |
2024-07-19 | 160,200 | 2,872,200 | 0 | 1,489,400 | 160,200 | 1,382,800 |
2024-07-12 | 245,600 | 2,854,200 | 0 | 1,563,300 | 245,600 | 1,290,900 |
2024-07-05 | 231,700 | 2,747,600 | 0 | 1,470,700 | 231,700 | 1,276,900 |
2024-06-28 | 273,100 | 2,861,100 | 0 | 1,495,100 | 273,100 | 1,366,000 |
2024-06-21 | 288,900 | 2,766,600 | 0 | 1,495,000 | 288,900 | 1,271,600 |
2024-06-14 | 289,200 | 2,709,700 | 0 | 1,472,800 | 289,200 | 1,236,900 |
2024-06-07 | 290,400 | 2,973,400 | 0 | 1,587,600 | 290,400 | 1,385,800 |
2024-05-31 | 347,900 | 3,096,900 | 0 | 1,473,400 | 347,900 | 1,623,500 |
2024-05-24 | 387,500 | 3,135,600 | 0 | 1,445,800 | 387,500 | 1,689,800 |
2024-05-17 | 412,000 | 3,354,400 | 0 | 1,642,200 | 412,000 | 1,712,200 |
2024-05-10 | 450,900 | 3,737,100 | 0 | 1,804,800 | 450,900 | 1,932,300 |
2024-05-02 | 379,800 | 3,717,100 | 0 | 1,842,400 | 379,800 | 1,874,700 |
2024-04-26 | 392,400 | 3,929,300 | 0 | 1,859,700 | 392,400 | 2,069,600 |
2024-04-19 | 291,800 | 3,983,200 | 0 | 1,811,700 | 291,800 | 2,171,500 |
2024-04-12 | 307,500 | 3,907,900 | 0 | 1,799,400 | 307,500 | 2,108,500 |
2024-04-05 | 291,700 | 4,002,300 | 0 | 1,873,200 | 291,700 | 2,129,100 |
2024-03-29 | 347,800 | 3,966,000 | 0 | 1,693,800 | 347,800 | 2,272,200 |
2024-03-22 | 265,200 | 4,063,100 | 0 | 1,646,900 | 265,200 | 2,416,200 |
2024-03-15 | 281,600 | 3,985,400 | 0 | 1,602,700 | 281,600 | 2,382,700 |
2024-03-08 | 315,100 | 3,613,500 | 0 | 1,425,500 | 315,100 | 2,188,000 |
2024-03-01 | 313,700 | 4,060,600 | 0 | 1,388,000 | 313,700 | 2,672,600 |
2024-02-22 | 305,100 | 3,871,500 | 0 | 1,227,200 | 305,100 | 2,644,300 |
2024-02-16 | 277,100 | 3,542,800 | 0 | 1,108,200 | 277,100 | 2,434,600 |
2024-02-09 | 406,000 | 3,975,500 | 0 | 1,034,600 | 406,000 | 2,940,900 |
2024-02-02 | 440,600 | 4,265,600 | 0 | 1,065,900 | 440,600 | 3,199,700 |
2024-01-26 | 495,300 | 4,220,600 | 0 | 1,108,400 | 495,300 | 3,112,200 |
2024-01-19 | 458,800 | 4,242,200 | 0 | 1,083,100 | 458,800 | 3,159,100 |
2024-01-12 | 24,500 | 2,928,000 | 0 | 899,000 | 24,500 | 2,029,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 918,525 | 0.80% | ▲ | 15,500 | 410 | 411 | 402 | 403 | 284,700 |
2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 903,025 | 0.79% | ▲ | 222,900 | 408 | 413 | 405 | 406 | 467,100 |
2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 680,125 | 0.59% | ▼ | -20,100 | 395 | 405 | 390 | 402 | 419,700 |
2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 700,225 | 0.61% | ▲ | 109,700 | 379 | 394 | 377 | 391 | 741,500 |
2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 590,525 | 0.51% | ▲ | 415 | 431 | 415 | 430 | 623,600 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U99K | 350 | 2024-08-21 10:27 | JALCOホールディングス株式会社 | カタリスト株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6625 | 1 | JALCOホールディングス株式会社 | 2024-10-23 00:25:15 |
6625 | 2 | IRライブラリー|JALCOホールディングス株式会社 | 2024-06-18 17:29:34 |
6625 | 2 | 電子公告|JALCOホールディングス株式会社 | 2024-06-15 01:37:43 |
6625 | 2 | IRニュース|JALCOホールディングス株式会社 | 2024-06-15 01:37:41 |
6625 | 2 | 投資家情報トップ|JALCOホールディングス株式会社 | 2024-06-15 01:37:38 |