| 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 | 140 | 141 | 140 | 141 | 20,100 | 0 | 100% | 101% | 59% | -- | 101% | 101% | 102% | 98% | 103% |
| 20240925 | 141 | 143 | 141 | 143 | 17,700 | 2 | 101% | 101% | 88% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20240926 | 143 | 144 | 143 | 144 | 24,500 | 1 | 101% | 101% | 138% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20240927 | 144 | 144 | 142 | 143 | 14,400 | -1 | 99% | 99% | 59% | ▼ | 99% | 101% | 100% | 99% | 104% |
| 20240930 | 143 | 143 | 140 | 142 | 25,200 | -1 | 99% | 99% | 175% | ▼▼ | 100% | 101% | 100% | 99% | 104% |
| 20241001 | 143 | 144 | 142 | 143 | 20,400 | 1 | 101% | 100% | 81% | ▲ | 99% | 100% | 99% | 99% | 104% |
| 20241002 | 144 | 144 | 142 | 142 | 22,200 | -1 | 99% | 99% | 109% | ▼ | 99% | 101% | 100% | 99% | 104% |
| 20241003 | 143 | 144 | 142 | 142 | 22,600 | 0 | 100% | 99% | 102% | -- | 101% | 101% | 100% | 99% | 104% |
| 20241004 | 143 | 144 | 142 | 144 | 20,200 | 2 | 101% | 101% | 89% | ▲ | 99% | 99% | 97% | 100% | 105% |
| 20241007 | 145 | 145 | 144 | 144 | 22,700 | 0 | 100% | 99% | 112% | -- | 99% | 99% | 97% | 100% | 105% |
| 20241008 | 145 | 145 | 144 | 144 | 9,400 | 0 | 100% | 99% | 41% | -- | 100% | 98% | 97% | 100% | 105% |
| 20241009 | 144 | 145 | 143 | 144 | 24,000 | 0 | 100% | 100% | 255% | -- | 98% | 97% | 97% | 100% | 105% |
| 20241010 | 145 | 145 | 142 | 142 | 26,300 | -2 | 99% | 98% | 110% | ▼ | 101% | 100% | 99% | 99% | 104% |
| 20241011 | 142 | 143 | 142 | 143 | 14,100 | 1 | 101% | 101% | 54% | ▲ | 99% | 101% | 99% | 99% | 104% |
| 20241015 | 142 | 143 | 141 | 141 | 27,100 | -2 | 99% | 99% | 192% | ▼ | 99% | 101% | 101% | 98% | 103% |
| 20241016 | 141 | 141 | 140 | 140 | 23,600 | -1 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241017 | 141 | 142 | 140 | 141 | 15,300 | 1 | 101% | 100% | 65% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20241018 | 141 | 142 | 141 | 142 | 11,200 | 1 | 101% | 101% | 73% | ▲▲ | 100% | 98% | 100% | 99% | 102% |
| 20241021 | 143 | 144 | 140 | 143 | 60,300 | 1 | 101% | 100% | 538% | ▲▲▲ | 99% | 99% | 101% | 99% | 102% |
| 20241022 | 142 | 142 | 141 | 141 | 6,000 | -2 | 99% | 99% | 10% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241023 | 141 | 142 | 140 | 141 | 29,700 | 0 | 100% | 100% | 495% | -- | 99% | 99% | 101% | 98% | 101% |
| 20241024 | 142 | 142 | 140 | 140 | 22,800 | -1 | 99% | 99% | 77% | ▼ | 99% | 98% | 101% | 97% | 100% |
| 20241025 | 141 | 141 | 139 | 139 | 29,300 | -1 | 99% | 99% | 129% | ▼▼ | 101% | 100% | 103% | 97% | 100% |
| 20241028 | 139 | 141 | 139 | 140 | 25,900 | 1 | 101% | 101% | 88% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20241029 | 140 | 140 | 138 | 140 | 27,400 | 0 | 100% | 100% | 106% | -- | 98% | 99% | 102% | 97% | 101% |
| 20241030 | 140 | 142 | 137 | 137 | 149,300 | -3 | 98% | 98% | 545% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241031 | 138 | 139 | 137 | 138 | 23,400 | 1 | 101% | 100% | 16% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20241101 | 140 | 140 | 138 | 139 | 11,500 | 1 | 101% | 99% | 49% | ▲▲ | 99% | 101% | 101% | 97% | 101% |
| 20241105 | 139 | 140 | 138 | 138 | 11,300 | -1 | 99% | 99% | 98% | ▼ | 99% | 101% | 101% | 96% | 101% |
| 20241106 | 139 | 140 | 138 | 138 | 9,100 | 0 | 100% | 99% | 81% | -- | 99% | 103% | 101% | 96% | 101% |
| 20241107 | 139 | 140 | 138 | 138 | 11,500 | 0 | 100% | 99% | 126% | -- | 100% | 103% | 101% | 96% | 101% |
| 20241108 | 139 | 140 | 138 | 139 | 18,500 | 1 | 101% | 100% | 161% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241111 | 140 | 141 | 139 | 141 | 16,600 | 2 | 101% | 101% | 90% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241112 | 141 | 143 | 140 | 141 | 35,200 | 0 | 100% | 100% | 212% | -- | 100% | 99% | 98% | 99% | 103% |
| 20241113 | 143 | 146 | 142 | 143 | 49,700 | 2 | 101% | 100% | 141% | ▲ | 101% | 99% | 99% | 100% | 104% |
| 20241114 | 142 | 144 | 141 | 143 | 18,400 | 0 | 100% | 101% | 37% | -- | 99% | 99% | 98% | 100% | 104% |
| 20241115 | 143 | 143 | 141 | 141 | 9,700 | -2 | 99% | 99% | 53% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241118 | 141 | 141 | 140 | 140 | 28,900 | -1 | 99% | 99% | 298% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241119 | 141 | 142 | 140 | 141 | 45,000 | 1 | 101% | 100% | 156% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241120 | 141 | 142 | 139 | 141 | 47,600 | 0 | 100% | 100% | 106% | -- | 99% | 99% | 99% | 99% | 103% |
| 20241121 | 141 | 142 | 140 | 140 | 13,400 | -1 | 99% | 99% | 28% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241122 | 141 | 142 | 139 | 140 | 19,600 | 0 | 100% | 99% | 146% | -- | 100% | 99% | 100% | 98% | 102% |
| 20241125 | 141 | 141 | 139 | 141 | 25,100 | 1 | 101% | 100% | 128% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20241126 | 140 | 140 | 138 | 140 | 32,700 | -1 | 99% | 100% | 130% | ▼ | 99% | 99% | 101% | 98% | 102% |
| 20241127 | 140 | 140 | 139 | 139 | 32,300 | -1 | 99% | 99% | 99% | ▼▼ | 99% | 99% | 101% | 97% | 101% |
| 20241128 | 140 | 141 | 139 | 139 | 22,800 | 0 | 100% | 99% | 71% | -- | 99% | 99% | 101% | 97% | 101% |
| 20241129 | 140 | 141 | 139 | 139 | 28,800 | 0 | 100% | 99% | 126% | -- | 99% | 100% | 101% | 97% | 101% |
| 20241202 | 140 | 141 | 139 | 139 | 38,000 | 0 | 100% | 99% | 132% | -- | 101% | 101% | 102% | 97% | 101% |
| 20241203 | 138 | 140 | 138 | 139 | 27,500 | 0 | 100% | 101% | 72% | -- | 99% | 99% | 100% | 97% | 101% |
| 20241204 | 141 | 141 | 138 | 139 | 36,600 | 0 | 100% | 99% | 133% | -- | 100% | 100% | 101% | 97% | 101% |
| 20241205 | 139 | 140 | 139 | 139 | 20,700 | 0 | 100% | 100% | 57% | -- | 101% | 101% | 101% | 97% | 100% |
| 20241206 | 139 | 140 | 138 | 140 | 25,400 | 1 | 101% | 101% | 123% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241209 | 140 | 140 | 138 | 139 | 36,600 | -1 | 99% | 99% | 144% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241210 | 139 | 140 | 138 | 139 | 42,500 | 0 | 100% | 100% | 116% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 139 | 140 | 138 | 139 | 38,100 | 0 | 100% | 100% | 90% | -- | 101% | 101% | 0% | 97% | 100% |
| 20241212 | 139 | 140 | 139 | 140 | 25,700 | 1 | 101% | 101% | 67% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 140 | 140 | 138 | 140 | 46,400 | 0 | 100% | 100% | 181% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241216 | 140 | 140 | 139 | 140 | 60,200 | 0 | 100% | 100% | 130% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241217 | 140 | 140 | 139 | 140 | 33,000 | 0 | 100% | 100% | 55% | -- | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 141 | 141 | 139 | 140 | 31,100 | 0 | 100% | 99% | 94% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 139 | 141 | 139 | 140 | 33,500 | 0 | 100% | 101% | 108% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 141 | 141 | 140 | 141 | 40,500 | 1 | 101% | 100% | 121% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 65,700 | 215,000 | 44,200 | 52,300 | 21,500 | 162,700 |
| 2024-12-06 | 57,800 | 263,700 | 44,200 | 52,600 | 13,600 | 211,100 |
| 2024-11-29 | 60,100 | 292,400 | 44,200 | 52,400 | 15,900 | 240,000 |
| 2024-11-22 | 54,900 | 296,900 | 44,200 | 53,400 | 10,700 | 243,500 |
| 2024-11-15 | 58,400 | 300,700 | 44,200 | 53,400 | 14,200 | 247,300 |
| 2024-11-08 | 62,600 | 281,800 | 44,200 | 53,000 | 18,400 | 228,800 |
| 2024-11-01 | 57,200 | 276,800 | 44,200 | 53,000 | 13,000 | 223,800 |
| 2024-10-25 | 56,900 | 272,500 | 44,200 | 51,900 | 12,700 | 220,600 |
| 2024-10-18 | 57,800 | 273,200 | 44,200 | 52,700 | 13,600 | 220,500 |
| 2024-10-11 | 57,300 | 271,100 | 44,200 | 51,900 | 13,100 | 219,200 |
| 2024-10-04 | 56,000 | 261,700 | 44,200 | 51,600 | 11,800 | 210,100 |
| 2024-09-27 | 56,400 | 260,100 | 44,200 | 53,100 | 12,200 | 207,000 |
| 2024-09-20 | 56,200 | 262,200 | 44,200 | 54,800 | 12,000 | 207,400 |
| 2024-09-13 | 54,800 | 267,300 | 44,200 | 56,100 | 10,600 | 211,200 |
| 2024-09-06 | 55,400 | 263,100 | 44,200 | 55,800 | 11,200 | 207,300 |
| 2024-08-30 | 56,000 | 262,800 | 44,200 | 57,500 | 11,800 | 205,300 |
| 2024-08-23 | 64,300 | 274,100 | 44,200 | 55,500 | 20,100 | 218,600 |
| 2024-08-16 | 80,400 | 276,500 | 44,200 | 57,600 | 36,200 | 218,900 |
| 2024-08-09 | 81,100 | 282,200 | 44,200 | 58,300 | 36,900 | 223,900 |
| 2024-08-02 | 82,800 | 294,100 | 44,200 | 82,400 | 38,600 | 211,700 |
| 2024-07-26 | 83,400 | 274,900 | 44,200 | 71,500 | 39,200 | 203,400 |
| 2024-07-19 | 85,200 | 262,100 | 44,200 | 73,000 | 41,000 | 189,100 |
| 2024-07-12 | 101,300 | 263,100 | 44,200 | 75,900 | 57,100 | 187,200 |
| 2024-07-05 | 105,300 | 245,900 | 44,200 | 71,800 | 61,100 | 174,100 |
| 2024-06-28 | 102,800 | 226,400 | 44,200 | 61,000 | 58,600 | 165,400 |
| 2024-06-21 | 151,600 | 218,700 | 65,400 | 53,600 | 86,200 | 165,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7135 | 1 | ジャパンクラフトホールディングス株式会社 | 2024-12-21 15:20:43 |
| 7135 | 2 | 2024/11/13 IRニュース 特別損失（減損損失）の計上に関するお知らせ | 2024-11-14 01:33:51 |
| 7135 | 2 | 2024/09/26 株主総会 第３期定時株主総会決議ご通知 | 2024-09-27 02:33:58 |
| 7135 | 2 | 2024/09/25 IRニュース 支配株主等に関する事項について | 2024-09-26 01:32:21 |
| 7135 | 2 | 株主通信 | ジャパンクラフトホールディングス株式会社 | 2024-09-05 08:28:55 |
| 7135 | 2 | 2024/09/04 株主総会 第３期定時株主総会資料（交付書面省略事項） | 2024-09-04 19:31:59 |
| 7135 | 2 | 2024/09/04 株主総会 第３期定時株主総会招集ご通知 | 2024-09-04 19:31:58 |
| 7135 | 2 | 2024/08/23 IRニュース 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ | 2024-08-23 19:33:34 |
| 7135 | 2 | 2024/08/07 IRニュース 特別損失（減損損失）の計上及び2024年６月期通期連結業績予想の修正並びに子会社株式評価損（個別決算）の計上に関するお知らせ | 2024-08-20 15:37:48 |
| 7135 | 2 | 2024/07/01 IRニュース 第三者割当による新株式及び第１回新株予約権の発行に係る払込完了に関するお知らせ | 2024-07-01 20:32:09 |