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 | 315 | 315 | 310 | 311 | 24,000 | -4 | 99% | 99% | 40% | ▼ | 98% | 105% | 113% | 84% | 103% |
20250311 | 313 | 313 | 307 | 307 | 48,000 | -4 | 99% | 98% | 200% | ▼▼ | 101% | 106% | 115% | 83% | 102% |
20250312 | 309 | 318 | 309 | 313 | 35,100 | 6 | 102% | 101% | 73% | ▲ | 101% | 103% | 112% | 85% | 104% |
20250313 | 316 | 320 | 316 | 318 | 26,200 | 5 | 102% | 101% | 75% | ▲▲ | 103% | 106% | 112% | 86% | 105% |
20250314 | 317 | 330 | 317 | 328 | 39,700 | 10 | 103% | 103% | 152% | ▲▲▲ | 98% | 102% | 102% | 94% | 109% |
20250317 | 328 | 331 | 323 | 323 | 38,400 | -5 | 98% | 98% | 97% | ▼ | 100% | 103% | 102% | 95% | 107% |
20250318 | 326 | 331 | 326 | 327 | 21,300 | 4 | 101% | 100% | 55% | ▲ | 99% | 102% | 102% | 97% | 108% |
20250319 | 327 | 328 | 324 | 324 | 28,200 | -3 | 99% | 99% | 132% | ▼ | 104% | 103% | 102% | 96% | 107% |
20250321 | 324 | 336 | 324 | 336 | 47,000 | 12 | 104% | 104% | 167% | ▲ | 99% | 100% | 97% | 100% | 111% |
20250324 | 340 | 340 | 333 | 336 | 38,600 | 0 | 100% | 99% | 82% | -- | 99% | 106% | 99% | 100% | 111% |
20250325 | 335 | 339 | 333 | 333 | 24,200 | -3 | 99% | 99% | 63% | ▼ | 100% | 106% | 100% | 99% | 110% |
20250326 | 333 | 334 | 330 | 332 | 13,200 | -1 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 100% | 99% | 110% |
20250327 | 333 | 337 | 330 | 333 | 40,700 | 1 | 100% | 100% | 308% | ▲ | 101% | 99% | 99% | 99% | 110% |
20250328 | 337 | 341 | 333 | 340 | 60,800 | 7 | 102% | 101% | 149% | ▲▲ | 102% | 97% | 99% | 100% | 113% |
20250331 | 346 | 364 | 340 | 354 | 567,000 | 14 | 104% | 102% | 933% | ▲▲▲ | 92% | 86% | 94% | 100% | 117% |
20250401 | 362 | 362 | 332 | 333 | 264,400 | -21 | 94% | 92% | 47% | ▼ | 99% | 89% | 101% | 94% | 110% |
20250402 | 338 | 345 | 328 | 334 | 148,500 | 1 | 100% | 99% | 56% | ▲ | 100% | 94% | 102% | 94% | 109% |
20250403 | 335 | 342 | 330 | 334 | 165,200 | 0 | 100% | 100% | 111% | -- | 95% | 97% | 104% | 94% | 109% |
20250404 | 327 | 329 | 305 | 311 | 171,700 | -23 | 93% | 95% | 104% | ▼ | 104% | 110% | 118% | 88% | 101% |
20250408 | 289 | 302 | 284 | 301 | 99,600 | -10 | 97% | 104% | 58% | ▼▼ | 101% | 109% | 116% | 85% | 100% |
20250409 | 293 | 299 | 285 | 296 | 69,400 | -5 | 98% | 101% | 70% | ▼▼▼ | 96% | 97% | 104% | 84% | 100% |
20250410 | 328 | 328 | 311 | 315 | 62,100 | 19 | 106% | 96% | 89% | ▲ | 103% | 106% | 111% | 89% | 106% |
20250411 | 307 | 316 | 299 | 316 | 68,900 | 1 | 100% | 103% | 111% | ▲▲ | 100% | 104% | 108% | 89% | 107% |
20250414 | 317 | 326 | 317 | 318 | 27,000 | 2 | 101% | 100% | 39% | ▲▲▲ | 99% | 103% | 107% | 90% | 107% |
20250415 | 319 | 322 | 316 | 317 | 19,300 | -1 | 100% | 99% | 71% | ▼ | 98% | 104% | 107% | 90% | 107% |
20250416 | 318 | 320 | 311 | 311 | 37,900 | -6 | 98% | 98% | 196% | ▼▼ | 104% | 106% | 109% | 88% | 105% |
20250417 | 312 | 325 | 312 | 325 | 52,200 | 14 | 105% | 104% | 138% | ▲ | 100% | 100% | 104% | 92% | 110% |
20250418 | 328 | 330 | 325 | 329 | 26,700 | 4 | 101% | 100% | 51% | ▲▲ | 100% | 100% | 104% | 93% | 111% |
20250421 | 328 | 331 | 325 | 329 | 22,100 | 0 | 100% | 100% | 83% | -- | 99% | 101% | 101% | 93% | 111% |
20250422 | 337 | 337 | 326 | 332 | 47,100 | 3 | 101% | 99% | 213% | ▲ | 98% | 102% | 102% | 94% | 112% |
20250423 | 333 | 334 | 328 | 328 | 36,700 | -4 | 99% | 98% | 78% | ▼ | 100% | 101% | 104% | 93% | 111% |
20250424 | 329 | 333 | 328 | 328 | 18,200 | 0 | 100% | 100% | 50% | -- | 99% | 96% | 100% | 93% | 111% |
20250425 | 331 | 336 | 324 | 328 | 111,400 | 0 | 100% | 99% | 612% | -- | 99% | 92% | 95% | 93% | 111% |
20250428 | 344 | 359 | 334 | 341 | 341,600 | 13 | 104% | 99% | 307% | ▲ | 98% | 94% | 96% | 96% | 115% |
20250430 | 339 | 342 | 331 | 331 | 85,900 | -10 | 97% | 98% | 25% | ▼ | 97% | 97% | 99% | 97% | 112% |
20250501 | 329 | 333 | 318 | 318 | 120,900 | -13 | 96% | 97% | 141% | ▼▼ | 98% | 102% | 102% | 93% | 107% |
20250502 | 321 | 321 | 313 | 313 | 79,300 | -5 | 98% | 98% | 66% | ▼▼▼ | 100% | 109% | 104% | 92% | 106% |
20250507 | 314 | 318 | 311 | 315 | 40,000 | 2 | 101% | 100% | 50% | ▲ | 101% | 108% | 103% | 92% | 106% |
20250508 | 315 | 323 | 315 | 319 | 44,100 | 4 | 101% | 101% | 110% | ▲▲ | 99% | 103% | 101% | 94% | 108% |
20250509 | 321 | 323 | 318 | 318 | 40,700 | -1 | 100% | 99% | 92% | ▼ | 102% | 98% | 101% | 93% | 107% |
20250512 | 322 | 335 | 320 | 329 | 102,700 | 11 | 103% | 102% | 252% | ▲ | 100% | 94% | 95% | 96% | 106% |
20250513 | 342 | 347 | 333 | 341 | 137,400 | 12 | 104% | 100% | 134% | ▲▲ | 97% | 95% | 95% | 100% | 110% |
20250514 | 339 | 341 | 330 | 330 | 127,100 | -11 | 97% | 97% | 93% | ▼ | 96% | 99% | 98% | 97% | 106% |
20250515 | 328 | 333 | 311 | 315 | 713,500 | -15 | 95% | 96% | 561% | ▼▼ | 99% | 103% | 101% | 92% | 101% |
20250516 | 318 | 320 | 313 | 315 | 94,900 | 0 | 100% | 99% | 13% | -- | 102% | 103% | 101% | 92% | 101% |
20250519 | 315 | 322 | 315 | 322 | 48,200 | 7 | 102% | 102% | 51% | ▲ | 98% | 100% | 97% | 94% | 103% |
20250520 | 324 | 324 | 319 | 319 | 14,800 | -3 | 99% | 98% | 31% | ▼ | 102% | 102% | 98% | 94% | 102% |
20250521 | 320 | 330 | 320 | 326 | 52,700 | 7 | 102% | 102% | 356% | ▲ | 97% | 98% | 95% | 96% | 104% |
20250522 | 329 | 329 | 320 | 320 | 39,000 | -6 | 98% | 97% | 74% | ▼ | 100% | 99% | 97% | 94% | 102% |
20250523 | 323 | 324 | 321 | 324 | 18,100 | 4 | 101% | 100% | 46% | ▲ | 101% | 99% | 0% | 95% | 104% |
20250526 | 323 | 326 | 321 | 325 | 15,600 | 1 | 100% | 101% | 86% | ▲▲ | 100% | 99% | 0% | 95% | 104% |
20250527 | 324 | 327 | 323 | 324 | 35,900 | -1 | 100% | 100% | 230% | ▼ | 99% | 98% | 0% | 95% | 104% |
20250528 | 324 | 325 | 320 | 321 | 34,900 | -3 | 99% | 99% | 97% | ▼▼ | 99% | 98% | 0% | 94% | 103% |
20250529 | 321 | 324 | 317 | 317 | 71,300 | -4 | 99% | 99% | 204% | ▼▼▼ | 101% | 99% | 0% | 93% | 101% |
20250530 | 318 | 322 | 318 | 320 | 18,800 | 3 | 101% | 101% | 26% | ▲ | 100% | 98% | 0% | 94% | 102% |
20250602 | 318 | 319 | 314 | 319 | 44,900 | -1 | 100% | 100% | 239% | ▼ | 99% | 98% | 0% | 94% | 102% |
20250603 | 319 | 320 | 315 | 315 | 38,600 | -4 | 99% | 99% | 86% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
20250604 | 315 | 318 | 315 | 315 | 28,100 | 0 | 100% | 100% | 73% | -- | 99% | 0% | 0% | 92% | 100% |
20250605 | 316 | 316 | 311 | 312 | 49,200 | -3 | 99% | 99% | 175% | ▼ | 99% | 0% | 0% | 91% | 100% |
20250606 | 317 | 317 | 313 | 313 | 26,900 | 1 | 100% | 99% | 55% | ▲ | % | % | % | 92% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 15,500 | 484,500 | 100 | 274,300 | 15,400 | 210,200 |
2025-05-23 | 20,300 | 497,200 | 100 | 278,900 | 20,200 | 218,300 |
2025-05-16 | 30,900 | 502,200 | 100 | 281,100 | 30,800 | 221,100 |
2025-05-09 | 25,600 | 479,600 | 100 | 280,000 | 25,500 | 199,600 |
2025-05-02 | 18,200 | 470,300 | 100 | 278,600 | 18,100 | 191,700 |
2025-04-25 | 17,400 | 478,100 | 100 | 278,000 | 17,300 | 200,100 |
2025-04-18 | 19,100 | 466,800 | 100 | 271,600 | 19,000 | 195,200 |
2025-04-11 | 16,200 | 474,600 | 100 | 270,700 | 16,100 | 203,900 |
2025-04-04 | 52,200 | 527,600 | 100 | 286,000 | 52,100 | 241,600 |
2025-03-28 | 42,700 | 487,000 | 100 | 309,400 | 42,600 | 177,600 |
2025-03-21 | 32,200 | 492,600 | 100 | 319,300 | 32,100 | 173,300 |
2025-03-14 | 33,100 | 516,200 | 100 | 328,900 | 33,000 | 187,300 |
2025-03-07 | 35,700 | 513,300 | 100 | 330,900 | 35,600 | 182,400 |
2025-02-28 | 31,000 | 498,400 | 100 | 314,600 | 30,900 | 183,800 |
2025-02-21 | 49,000 | 490,800 | 100 | 303,200 | 48,900 | 187,600 |
2025-02-14 | 57,500 | 467,800 | 100 | 288,500 | 57,400 | 179,300 |
2025-02-07 | 70,100 | 486,600 | 100 | 278,900 | 70,000 | 207,700 |
2025-01-31 | 51,300 | 510,100 | 100 | 278,300 | 51,200 | 231,800 |
2025-01-24 | 54,100 | 433,100 | 100 | 260,400 | 54,000 | 172,700 |
2025-01-17 | 81,100 | 411,400 | 100 | 264,800 | 81,000 | 146,600 |
2025-01-10 | 36,300 | 469,200 | 100 | 318,000 | 36,200 | 151,200 |
2024-12-27 | 34,700 | 491,300 | 100 | 323,500 | 34,600 | 167,800 |
2024-12-20 | 34,700 | 553,000 | 100 | 351,700 | 34,600 | 201,300 |
2024-12-13 | 36,700 | 534,900 | 100 | 333,900 | 36,600 | 201,000 |
2024-12-06 | 38,400 | 506,600 | 100 | 298,100 | 38,300 | 208,500 |
2024-11-29 | 38,200 | 497,600 | 100 | 284,300 | 38,100 | 213,300 |
2024-11-22 | 45,400 | 477,700 | 100 | 271,500 | 45,300 | 206,200 |
2024-11-15 | 46,200 | 504,900 | 100 | 280,500 | 46,100 | 224,400 |
2024-11-08 | 64,100 | 524,400 | 100 | 281,300 | 64,000 | 243,100 |
2024-11-01 | 58,700 | 524,100 | 100 | 278,700 | 58,600 | 245,400 |
2024-10-25 | 60,600 | 516,900 | 100 | 273,700 | 60,500 | 243,200 |
2024-10-18 | 60,000 | 534,200 | 100 | 281,900 | 59,900 | 252,300 |
2024-10-11 | 54,200 | 549,300 | 100 | 288,600 | 54,100 | 260,700 |
2024-10-04 | 42,000 | 549,500 | 100 | 278,900 | 41,900 | 270,600 |
2024-09-27 | 40,000 | 569,100 | 100 | 286,600 | 39,900 | 282,500 |
2024-09-20 | 39,000 | 582,800 | 100 | 285,400 | 38,900 | 297,400 |
2024-09-13 | 41,400 | 596,200 | 100 | 291,400 | 41,300 | 304,800 |
2024-09-06 | 62,500 | 572,300 | 100 | 284,300 | 62,400 | 288,000 |
2024-08-30 | 75,800 | 502,200 | 100 | 237,400 | 75,700 | 264,800 |
2024-08-23 | 36,000 | 534,900 | 100 | 244,500 | 35,900 | 290,400 |
2024-08-16 | 35,000 | 547,100 | 100 | 261,900 | 34,900 | 285,200 |
2024-08-09 | 34,400 | 561,200 | 100 | 261,600 | 34,300 | 299,600 |
2024-08-02 | 34,300 | 770,700 | 100 | 328,400 | 34,200 | 442,300 |
2024-07-26 | 36,300 | 782,300 | 100 | 328,500 | 36,200 | 453,800 |
2024-07-19 | 37,600 | 774,700 | 100 | 332,600 | 37,500 | 442,100 |
2024-07-12 | 37,600 | 794,400 | 100 | 343,500 | 37,500 | 450,900 |
2024-07-05 | 46,900 | 791,500 | 100 | 336,900 | 46,800 | 454,600 |
2024-06-28 | 44,200 | 754,600 | 100 | 323,900 | 44,100 | 430,700 |
2024-06-21 | 33,300 | 784,000 | 100 | 334,500 | 33,200 | 449,500 |
2024-06-14 | 29,900 | 798,100 | 100 | 338,500 | 29,800 | 459,600 |
2024-06-07 | 34,000 | 724,600 | 100 | 316,700 | 33,900 | 407,900 |
2024-05-31 | 25,600 | 789,500 | 100 | 311,500 | 25,500 | 478,000 |
2024-05-24 | 27,000 | 822,000 | 100 | 324,700 | 26,900 | 497,300 |
2024-05-17 | 39,600 | 588,700 | 100 | 298,400 | 39,500 | 290,300 |
2024-05-10 | 38,300 | 669,200 | 100 | 324,600 | 38,200 | 344,600 |
2024-05-02 | 35,200 | 736,500 | 100 | 322,100 | 35,100 | 414,400 |
2024-04-26 | 12,600 | 695,500 | 300 | 330,300 | 12,300 | 365,200 |
2024-04-19 | 19,600 | 737,000 | 300 | 315,000 | 19,300 | 422,000 |
2024-04-12 | 25,500 | 706,500 | 300 | 321,900 | 25,200 | 384,600 |
2024-04-05 | 27,500 | 682,500 | 300 | 311,400 | 27,200 | 371,100 |
2024-03-29 | 33,300 | 696,200 | 300 | 298,700 | 33,000 | 397,500 |
2024-03-22 | 34,300 | 698,100 | 300 | 305,100 | 34,000 | 393,000 |
2024-03-15 | 34,400 | 740,500 | 300 | 297,800 | 34,100 | 442,700 |
2024-03-08 | 42,300 | 703,500 | 300 | 251,000 | 42,000 | 452,500 |
2024-03-01 | 45,300 | 575,900 | 300 | 193,500 | 45,000 | 382,400 |
2024-02-22 | 29,300 | 476,400 | 300 | 148,700 | 29,000 | 327,700 |
2024-02-16 | 29,100 | 586,200 | 300 | 184,600 | 28,800 | 401,600 |
2024-02-09 | 30,600 | 537,600 | 300 | 188,400 | 30,300 | 349,200 |
2024-02-02 | 29,500 | 501,700 | 300 | 200,300 | 29,200 | 301,400 |
2024-01-26 | 31,400 | 421,400 | 300 | 199,600 | 31,100 | 221,800 |
2024-01-19 | 34,400 | 418,700 | 300 | 164,400 | 34,100 | 254,300 |
2024-01-12 | 40,100 | 382,100 | 300 | 161,100 | 39,800 | 221,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -156,500 | 334 | 338 | 334 | 337 | 51,000 |
2025-02-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 156,500 | 0.58% | ▼ | -24,400 | 340 | 342 | 335 | 335 | 58,200 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 180,900 | 0.67% | ▼ | -26,100 | 362 | 362 | 327 | 327 | 467,500 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 180,900 | 0.67% | ▼ | -26,100 | 362 | 362 | 327 | 327 | 467,500 |
2025-01-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 207,000 | 0.77% | ▼ | -33,800 | 305 | 317 | 303 | 313 | 92,900 |
2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 240,800 | 0.89% | ▼ | -21,600 | 305 | 310 | 305 | 307 | 77,800 |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 262,400 | 0.97% | ▼ | -31,700 | 298 | 299 | 284 | 284 | 259,800 |
2024-10-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 294,100 | 1.09% | ▼ | -27,400 | 303 | 303 | 289 | 296 | 91,000 |
2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 321,500 | 1.19% | ▼ | -25,200 | 312 | 313 | 304 | 307 | 108,500 |
2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 346,700 | 1.29% | ▼ | -2,600 | 334 | 335 | 331 | 335 | 35,400 |
2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,300 | 1.30% | ▲ | 1,100 | 328 | 333 | 318 | 327 | 229,300 |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 348,200 | 1.29% | ▼ | -800 | 379 | 381 | 372 | 374 | 97,600 |
2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,000 | 1.30% | ▲ | 20,400 | 354 | 369 | 354 | 360 | 134,800 |
2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 328,600 | 1.22% | ▲ | 18,000 | 374 | 374 | 365 | 365 | 124,400 |
2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 310,600 | 1.15% | ▲ | 30,000 | 401 | 401 | 381 | 383 | 175,000 |
2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,600 | 1.04% | ▲ | 31,200 | 390 | 404 | 390 | 397 | 131,800 |
2024-06-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,400 | 0.92% | ▲ | 32,400 | 383 | 409 | 381 | 397 | 294,700 |
2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,000 | 0.80% | ▲ | 26,500 | 385 | 390 | 381 | 387 | 225,200 |
2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 190,500 | 0.70% | ▲ | 11,900 | 411 | 421 | 402 | 403 | 264,300 |
2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,600 | 0.66% | ▲ | 101,100 | 415 | 429 | 413 | 421 | 654,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7161 | 1 | じもとホールディングス|トップページ | 2025-06-07 09:25:09 |
7161 | 2 | 2024-08-30 23:31:11 | |
7161 | 2 | 2024-06-21 18:35:27 | |
7161 | 2 | 2024-06-21 18:35:26 | |
7161 | 2 | 2024-06-21 18:35:24 | |
7161 | 2 | 中期経営計画 | 2024-06-16 04:57:29 |
7161 | 2 | ディスクロージャー誌|IRライブラリ|じもとホールディングス | 2024-06-15 10:22:55 |
7161 | 2 | 決算短信|IRライブラリ|じもとホールディングス | 2024-06-15 02:43:03 |
7161 | 2 | 有価証券報告書|IRライブラリ|じもとホールディングス | 2024-06-15 02:43:02 |
7161 | 2 | 会社説明会|IRライブラリ|じもとホールディングス | 2024-06-15 02:43:01 |