| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 141 | 142 | 138 | 139 | 42,500 | -1 | 99% | 99% | 235% | ▼ | 99% | 99% | 113% | 95% | 105% |
| 20250311 | 140 | 140 | 136 | 138 | 32,900 | -1 | 99% | 99% | 77% | ▼▼ | 100% | 101% | 114% | 95% | 104% |
| 20250312 | 138 | 139 | 137 | 138 | 11,800 | 0 | 100% | 100% | 36% | -- | 99% | 101% | 114% | 95% | 104% |
| 20250313 | 139 | 139 | 138 | 138 | 13,800 | 0 | 100% | 99% | 117% | -- | 99% | 101% | 112% | 95% | 104% |
| 20250314 | 139 | 140 | 136 | 137 | 31,400 | -1 | 99% | 99% | 228% | ▼ | 100% | 105% | 110% | 94% | 103% |
| 20250317 | 138 | 139 | 137 | 138 | 11,000 | 1 | 101% | 100% | 35% | ▲ | 101% | 112% | 110% | 99% | 104% |
| 20250318 | 138 | 140 | 138 | 139 | 14,300 | 1 | 101% | 101% | 130% | ▲▲ | 100% | 112% | 110% | 99% | 105% |
| 20250319 | 140 | 141 | 139 | 140 | 12,900 | 1 | 101% | 100% | 90% | ▲▲▲ | 99% | 111% | 110% | 100% | 104% |
| 20250321 | 142 | 142 | 140 | 140 | 28,900 | 0 | 100% | 99% | 224% | -- | 101% | 110% | 112% | 100% | 104% |
| 20250324 | 143 | 145 | 141 | 145 | 26,100 | 5 | 104% | 101% | 90% | ▲ | 107% | 109% | 110% | 100% | 107% |
| 20250325 | 145 | 155 | 145 | 155 | 149,300 | 10 | 107% | 107% | 572% | ▲▲ | 98% | 98% | 100% | 100% | 115% |
| 20250326 | 160 | 163 | 155 | 157 | 200,100 | 2 | 101% | 98% | 134% | ▲▲▲ | 99% | 94% | 102% | 100% | 116% |
| 20250327 | 157 | 159 | 155 | 155 | 53,500 | -2 | 99% | 99% | 27% | ▼ | 102% | 94% | 103% | 99% | 115% |
| 20250328 | 155 | 158 | 155 | 158 | 22,200 | 3 | 102% | 102% | 41% | ▲ | 99% | 91% | 104% | 100% | 117% |
| 20250331 | 158 | 158 | 156 | 156 | 41,900 | -2 | 99% | 99% | 189% | ▼ | 92% | 89% | 112% | 99% | 114% |
| 20250401 | 159 | 163 | 144 | 147 | 1,174,100 | -9 | 94% | 92% | 2802% | ▼▼ | 97% | 94% | 119% | 93% | 107% |
| 20250402 | 150 | 152 | 146 | 146 | 67,200 | -1 | 99% | 97% | 6% | ▼▼▼ | 99% | 99% | 123% | 92% | 107% |
| 20250403 | 145 | 150 | 137 | 143 | 560,600 | -3 | 98% | 99% | 834% | ▼▼▼▼ | 100% | 104% | 128% | 91% | 104% |
| 20250404 | 139 | 143 | 138 | 139 | 73,700 | -4 | 97% | 100% | 13% | ▼▼▼▼▼ | 101% | 106% | 127% | 88% | 101% |
| 20250408 | 140 | 150 | 137 | 141 | 446,600 | 2 | 101% | 101% | 606% | ▲ | 99% | 109% | 129% | 89% | 103% |
| 20250409 | 140 | 141 | 138 | 139 | 18,600 | -2 | 99% | 99% | 4% | ▼ | 99% | 105% | 124% | 88% | 101% |
| 20250410 | 145 | 145 | 141 | 143 | 17,600 | 4 | 103% | 99% | 95% | ▲ | 102% | 109% | 128% | 91% | 104% |
| 20250411 | 141 | 144 | 141 | 144 | 15,300 | 1 | 101% | 102% | 87% | ▲▲ | 101% | 105% | 122% | 91% | 105% |
| 20250414 | 148 | 149 | 146 | 149 | 17,700 | 5 | 103% | 101% | 116% | ▲▲▲ | 101% | 107% | 120% | 94% | 109% |
| 20250415 | 150 | 154 | 146 | 152 | 299,700 | 3 | 102% | 101% | 1693% | ▲▲▲▲ | 101% | 107% | 120% | 96% | 110% |
| 20250416 | 150 | 152 | 150 | 151 | 18,900 | -1 | 99% | 101% | 6% | ▼ | 102% | 104% | 119% | 96% | 109% |
| 20250417 | 151 | 154 | 150 | 154 | 30,800 | 3 | 102% | 102% | 163% | ▲ | 101% | 102% | 116% | 97% | 111% |
| 20250418 | 155 | 160 | 150 | 156 | 73,000 | 2 | 101% | 101% | 237% | ▲▲ | 100% | 99% | 112% | 99% | 112% |
| 20250421 | 160 | 164 | 154 | 160 | 306,100 | 4 | 103% | 100% | 419% | ▲▲▲ | 100% | 105% | 114% | 100% | 115% |
| 20250422 | 157 | 160 | 157 | 157 | 35,300 | -3 | 98% | 100% | 12% | ▼ | 99% | 112% | 113% | 98% | 113% |
| 20250423 | 159 | 159 | 157 | 157 | 25,300 | 0 | 100% | 99% | 72% | -- | 99% | 111% | 112% | 98% | 113% |
| 20250424 | 160 | 160 | 157 | 158 | 24,900 | 1 | 101% | 99% | 98% | ▲ | 100% | 110% | 113% | 99% | 114% |
| 20250425 | 158 | 160 | 155 | 158 | 50,900 | 0 | 100% | 100% | 204% | -- | 103% | 113% | 114% | 99% | 114% |
| 20250428 | 160 | 165 | 159 | 165 | 47,800 | 7 | 104% | 103% | 94% | ▲ | 108% | 109% | 118% | 100% | 119% |
| 20250430 | 165 | 180 | 165 | 178 | 237,800 | 13 | 108% | 108% | 497% | ▲▲ | 98% | 101% | 111% | 100% | 128% |
| 20250501 | 178 | 178 | 170 | 174 | 80,400 | -4 | 98% | 98% | 34% | ▼ | 99% | 102% | 113% | 98% | 125% |
| 20250502 | 175 | 177 | 173 | 174 | 26,700 | 0 | 100% | 99% | 33% | -- | 100% | 99% | 110% | 98% | 125% |
| 20250507 | 180 | 180 | 177 | 180 | 45,800 | 6 | 103% | 100% | 172% | ▲ | 99% | 99% | 113% | 100% | 129% |
| 20250508 | 180 | 180 | 177 | 179 | 25,200 | -1 | 99% | 99% | 55% | ▼ | 98% | 99% | 113% | 99% | 129% |
| 20250509 | 180 | 180 | 177 | 177 | 15,200 | -2 | 99% | 98% | 60% | ▼▼ | 99% | 99% | 113% | 98% | 127% |
| 20250512 | 179 | 180 | 177 | 178 | 18,500 | 1 | 101% | 99% | 122% | ▲ | 99% | 96% | 113% | 99% | 124% |
| 20250513 | 179 | 180 | 177 | 178 | 41,500 | 0 | 100% | 99% | 224% | -- | 101% | 96% | 115% | 99% | 124% |
| 20250514 | 177 | 179 | 177 | 179 | 24,300 | 1 | 101% | 101% | 59% | ▲ | 98% | 96% | 113% | 99% | 120% |
| 20250515 | 180 | 181 | 174 | 177 | 119,000 | -2 | 99% | 98% | 490% | ▼ | 96% | 97% | 114% | 98% | 117% |
| 20250516 | 178 | 178 | 171 | 171 | 47,000 | -6 | 97% | 96% | 39% | ▼▼ | 99% | 99% | 119% | 95% | 113% |
| 20250519 | 171 | 173 | 170 | 170 | 42,600 | -1 | 99% | 99% | 91% | ▼▼▼ | 96% | 100% | 118% | 94% | 110% |
| 20250520 | 172 | 172 | 160 | 165 | 124,900 | -5 | 97% | 96% | 293% | ▼▼▼▼ | 103% | 110% | 122% | 92% | 106% |
| 20250521 | 167 | 172 | 166 | 172 | 48,900 | 7 | 104% | 103% | 39% | ▲ | 100% | 111% | 118% | 96% | 110% |
| 20250522 | 170 | 170 | 167 | 170 | 43,700 | -2 | 99% | 100% | 89% | ▼ | 100% | 115% | 118% | 94% | 108% |
| 20250523 | 170 | 172 | 167 | 170 | 39,300 | 0 | 100% | 100% | 90% | -- | 101% | 116% | 0% | 94% | 108% |
| 20250526 | 171 | 174 | 169 | 172 | 30,700 | 2 | 101% | 101% | 78% | ▲ | 105% | 114% | 0% | 96% | 109% |
| 20250527 | 174 | 183 | 174 | 183 | 75,600 | 11 | 106% | 105% | 246% | ▲▲ | 102% | 107% | 0% | 100% | 116% |
| 20250528 | 185 | 189 | 180 | 189 | 99,900 | 6 | 103% | 102% | 132% | ▲▲▲ | 101% | 105% | 0% | 100% | 115% |
| 20250529 | 193 | 200 | 188 | 195 | 212,300 | 6 | 103% | 101% | 213% | ▲▲▲▲ | 102% | 104% | 0% | 100% | 118% |
| 20250530 | 195 | 198 | 194 | 198 | 64,700 | 3 | 102% | 102% | 30% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 120% |
| 20250602 | 198 | 206 | 197 | 198 | 135,800 | 0 | 100% | 100% | 210% | -- | 97% | 100% | 0% | 100% | 120% |
| 20250603 | 200 | 200 | 193 | 193 | 84,200 | -5 | 97% | 97% | 62% | ▼ | 106% | 0% | 0% | 97% | 117% |
| 20250604 | 192 | 203 | 192 | 203 | 76,100 | 10 | 105% | 106% | 90% | ▲ | 99% | 0% | 0% | 100% | 123% |
| 20250605 | 202 | 202 | 196 | 199 | 107,300 | -4 | 98% | 99% | 141% | ▼ | 101% | 0% | 0% | 98% | 121% |
| 20250606 | 199 | 203 | 199 | 200 | 44,100 | 1 | 101% | 101% | 41% | ▲ | % | % | % | 99% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 99,700 | 340,900 | 44,200 | 224,400 | 55,500 | 116,500 |
| 2025-05-23 | 77,700 | 216,300 | 44,200 | 127,900 | 33,500 | 88,400 |
| 2025-05-16 | 121,400 | 301,800 | 44,200 | 129,900 | 77,200 | 171,900 |
| 2025-05-09 | 109,000 | 318,500 | 44,200 | 137,100 | 64,800 | 181,400 |
| 2025-05-02 | 109,000 | 326,200 | 44,200 | 138,500 | 64,800 | 187,700 |
| 2025-04-25 | 78,900 | 219,700 | 44,200 | 90,800 | 34,700 | 128,900 |
| 2025-04-18 | 70,700 | 186,600 | 44,200 | 74,800 | 26,500 | 111,800 |
| 2025-04-11 | 57,100 | 178,100 | 44,200 | 59,600 | 12,900 | 118,500 |
| 2025-04-04 | 56,700 | 208,200 | 44,200 | 72,500 | 12,500 | 135,700 |
| 2025-03-28 | 75,600 | 210,000 | 44,200 | 85,300 | 31,400 | 124,700 |
| 2025-03-21 | 51,600 | 185,300 | 44,200 | 77,100 | 7,400 | 108,200 |
| 2025-03-14 | 50,100 | 179,900 | 44,200 | 77,400 | 5,900 | 102,500 |
| 2025-03-07 | 50,500 | 178,800 | 44,200 | 79,300 | 6,300 | 99,500 |
| 2025-02-28 | 52,400 | 178,800 | 44,200 | 74,500 | 8,200 | 104,300 |
| 2025-02-21 | 53,000 | 176,400 | 44,200 | 74,600 | 8,800 | 101,800 |
| 2025-02-14 | 52,900 | 193,800 | 44,200 | 104,100 | 8,700 | 89,700 |
| 2025-02-07 | 50,800 | 151,700 | 44,200 | 74,700 | 6,600 | 77,000 |
| 2025-01-31 | 51,900 | 148,100 | 44,200 | 80,600 | 7,700 | 67,500 |
| 2025-01-24 | 59,600 | 156,800 | 44,200 | 90,800 | 15,400 | 66,000 |
| 2025-01-17 | 57,200 | 169,000 | 44,200 | 53,600 | 13,000 | 115,400 |
| 2025-01-10 | 57,100 | 149,200 | 44,200 | 53,100 | 12,900 | 96,100 |
| 2024-12-27 | 60,600 | 203,900 | 44,200 | 50,600 | 16,400 | 153,300 |
| 2024-12-20 | 76,600 | 214,800 | 44,200 | 52,900 | 32,400 | 161,900 |
| 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 | 2025-06-06 14:26:38 |
| 7135 | 2 | 2025/05/14 お知らせ 株主様限定ハンドメイド体験ワークショップ開催に関するお知らせ | 2025-05-15 01:33:35 |
| 7135 | 2 | 2025/05/12 お知らせ ECサイト「CRAFTING」での講座および商品販売終了に伴う株主優待クーポンの使用について | 2025-05-12 18:33:38 |
| 7135 | 2 | 2025/03/28 IRニュース 非上場の親会社等の決算情報に関するお知らせ | 2025-03-29 02:33:50 |
| 7135 | 2 | 2025/02/13 IRニュース 特別損失（減損損失）の計上に関するお知らせ | 2025-02-13 20:32:25 |
| 7135 | 2 | 2025/02/13 IRニュース 2025年６月30日を基準日とする特別優待品の詳細決定に関するお知らせ | 2025-02-13 20:32:24 |
| 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 |