| 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 | 324 | 328 | 320 | 321 | 107,100 | -8 | 98% | 99% | 99% | ▼▼ | 99% | 101% | 93% | 84% | 100% |
| 20240726 | 331 | 331 | 325 | 328 | 120,200 | 7 | 102% | 99% | 112% | ▲ | 102% | 101% | 95% | 85% | 102% |
| 20240729 | 328 | 337 | 328 | 333 | 115,500 | 5 | 102% | 102% | 96% | ▲▲ | 96% | 92% | 97% | 88% | 104% |
| 20240730 | 332 | 334 | 320 | 320 | 227,900 | -13 | 96% | 96% | 197% | ▼ | 105% | 86% | 100% | 86% | 100% |
| 20240731 | 320 | 338 | 318 | 335 | 159,400 | 15 | 105% | 105% | 70% | ▲ | 99% | 86% | 96% | 95% | 105% |
| 20240801 | 334 | 345 | 330 | 332 | 194,400 | -3 | 99% | 99% | 122% | ▼ | 94% | 89% | 99% | 96% | 104% |
| 20240802 | 325 | 326 | 307 | 307 | 227,000 | -25 | 92% | 94% | 117% | ▼▼ | 93% | 99% | 109% | 89% | 100% |
| 20240805 | 294 | 299 | 248 | 272 | 479,200 | -35 | 89% | 93% | 211% | ▼▼▼ | 100% | 109% | 120% | 79% | 100% |
| 20240806 | 275 | 300 | 269 | 276 | 213,100 | 4 | 101% | 100% | 44% | ▲ | 101% | 106% | 117% | 81% | 101% |
| 20240807 | 284 | 296 | 275 | 288 | 304,700 | 12 | 104% | 101% | 143% | ▲▲ | 100% | 106% | 117% | 84% | 106% |
| 20240808 | 283 | 290 | 280 | 283 | 127,400 | -5 | 98% | 100% | 42% | ▼ | 101% | 108% | 116% | 83% | 104% |
| 20240809 | 286 | 300 | 285 | 290 | 153,000 | 7 | 102% | 101% | 120% | ▲ | 103% | 106% | 114% | 85% | 107% |
| 20240813 | 290 | 303 | 290 | 300 | 92,500 | 10 | 103% | 103% | 60% | ▲▲ | 99% | 102% | 110% | 89% | 110% |
| 20240814 | 301 | 306 | 297 | 297 | 108,200 | -3 | 99% | 99% | 117% | ▼ | 101% | 103% | 111% | 88% | 109% |
| 20240815 | 297 | 307 | 297 | 300 | 43,700 | 3 | 101% | 101% | 40% | ▲ | 101% | 100% | 109% | 90% | 110% |
| 20240816 | 304 | 312 | 303 | 308 | 97,700 | 8 | 103% | 101% | 224% | ▲▲ | 99% | 98% | 107% | 92% | 113% |
| 20240819 | 310 | 313 | 306 | 306 | 63,200 | -2 | 99% | 99% | 65% | ▼ | 98% | 100% | 106% | 91% | 113% |
| 20240820 | 312 | 313 | 304 | 307 | 108,500 | 1 | 100% | 98% | 172% | ▲ | 99% | 104% | 98% | 92% | 113% |
| 20240821 | 308 | 308 | 301 | 305 | 77,000 | -2 | 99% | 99% | 71% | ▼ | 98% | 104% | 97% | 91% | 112% |
| 20240822 | 309 | 309 | 300 | 303 | 62,300 | -2 | 99% | 98% | 81% | ▼▼ | 100% | 104% | 98% | 90% | 111% |
| 20240823 | 302 | 306 | 300 | 303 | 58,900 | 0 | 100% | 100% | 95% | -- | 103% | 104% | 98% | 90% | 111% |
| 20240826 | 301 | 314 | 301 | 311 | 88,700 | 8 | 103% | 103% | 151% | ▲ | 103% | 101% | 95% | 93% | 114% |
| 20240827 | 312 | 326 | 311 | 321 | 112,000 | 10 | 103% | 103% | 126% | ▲▲ | 98% | 103% | 93% | 96% | 118% |
| 20240828 | 320 | 321 | 314 | 315 | 46,900 | -6 | 98% | 98% | 42% | ▼ | 98% | 104% | 93% | 94% | 116% |
| 20240829 | 317 | 317 | 312 | 312 | 42,900 | -3 | 99% | 98% | 91% | ▼▼ | 101% | 97% | 95% | 94% | 115% |
| 20240830 | 311 | 315 | 307 | 314 | 128,400 | 2 | 101% | 101% | 299% | ▲ | 99% | 96% | 95% | 98% | 115% |
| 20240902 | 313 | 315 | 307 | 309 | 59,500 | -5 | 98% | 99% | 46% | ▼ | 106% | 94% | 95% | 96% | 114% |
| 20240903 | 313 | 331 | 311 | 331 | 226,500 | 22 | 107% | 106% | 381% | ▲ | 94% | 92% | 93% | 100% | 120% |
| 20240904 | 320 | 321 | 302 | 302 | 323,200 | -29 | 91% | 94% | 143% | ▼ | 100% | 96% | 98% | 91% | 107% |
| 20240905 | 301 | 304 | 296 | 300 | 132,100 | -2 | 99% | 100% | 41% | ▼▼ | 98% | 93% | 99% | 91% | 106% |
| 20240906 | 300 | 301 | 290 | 293 | 80,400 | -7 | 98% | 98% | 61% | ▼▼▼ | 104% | 100% | 103% | 89% | 101% |
| 20240909 | 285 | 311 | 283 | 295 | 138,700 | 2 | 101% | 104% | 173% | ▲ | 98% | 97% | 99% | 89% | 101% |
| 20240910 | 295 | 300 | 290 | 290 | 46,300 | -5 | 98% | 98% | 33% | ▼ | 95% | 98% | 101% | 88% | 100% |
| 20240911 | 290 | 290 | 276 | 276 | 128,500 | -14 | 95% | 95% | 278% | ▼▼ | 99% | 103% | 104% | 83% | 100% |
| 20240912 | 282 | 284 | 278 | 280 | 44,300 | 4 | 101% | 99% | 34% | ▲ | 102% | 105% | 104% | 85% | 101% |
| 20240913 | 280 | 288 | 280 | 286 | 56,800 | 6 | 102% | 102% | 128% | ▲▲ | 98% | 103% | 104% | 86% | 104% |
| 20240917 | 286 | 289 | 278 | 280 | 44,800 | -6 | 98% | 98% | 79% | ▼ | 100% | 104% | 106% | 85% | 101% |
| 20240918 | 284 | 287 | 281 | 284 | 33,500 | 4 | 101% | 100% | 75% | ▲ | 102% | 103% | 106% | 86% | 103% |
| 20240919 | 285 | 291 | 285 | 291 | 71,000 | 7 | 102% | 102% | 212% | ▲▲ | 100% | 100% | 103% | 88% | 105% |
| 20240920 | 292 | 293 | 290 | 293 | 45,000 | 2 | 101% | 100% | 63% | ▲▲▲ | 99% | 97% | 101% | 89% | 106% |
| 20240924 | 300 | 303 | 293 | 296 | 72,600 | 3 | 101% | 99% | 161% | ▲▲▲▲ | 100% | 97% | 103% | 89% | 107% |
| 20240925 | 294 | 298 | 292 | 294 | 62,900 | -2 | 99% | 100% | 87% | ▼ | 100% | 97% | 103% | 89% | 107% |
| 20240926 | 294 | 295 | 287 | 293 | 63,100 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 97% | 103% | 89% | 106% |
| 20240927 | 294 | 294 | 291 | 291 | 53,000 | -2 | 99% | 99% | 84% | ▼▼▼ | 101% | 102% | 108% | 88% | 105% |
| 20240930 | 280 | 290 | 280 | 282 | 94,000 | -9 | 97% | 101% | 177% | ▼▼▼▼ | 101% | 103% | 107% | 85% | 102% |
| 20241001 | 283 | 288 | 283 | 285 | 63,100 | 3 | 101% | 101% | 67% | ▲ | 100% | 102% | 106% | 86% | 103% |
| 20241002 | 285 | 290 | 284 | 284 | 44,200 | -1 | 100% | 100% | 70% | ▼ | 100% | 100% | 104% | 86% | 103% |
| 20241003 | 287 | 289 | 286 | 286 | 36,200 | 2 | 101% | 100% | 82% | ▲ | 100% | 100% | 104% | 95% | 104% |
| 20241004 | 286 | 291 | 286 | 286 | 30,900 | 0 | 100% | 100% | 85% | -- | 100% | 98% | 102% | 95% | 104% |
| 20241007 | 291 | 295 | 286 | 292 | 66,300 | 6 | 102% | 100% | 215% | ▲ | 99% | 102% | 0% | 99% | 106% |
| 20241008 | 290 | 290 | 278 | 287 | 146,800 | -5 | 98% | 99% | 221% | ▼ | 96% | 104% | 0% | 97% | 104% |
| 20241009 | 289 | 289 | 276 | 278 | 159,500 | -9 | 97% | 96% | 109% | ▼▼ | 101% | 107% | 0% | 94% | 101% |
| 20241010 | 282 | 288 | 279 | 285 | 69,800 | 7 | 103% | 101% | 44% | ▲ | 100% | 105% | 0% | 96% | 103% |
| 20241011 | 287 | 292 | 286 | 286 | 51,600 | 1 | 100% | 100% | 74% | ▲▲ | 103% | 104% | 0% | 97% | 103% |
| 20241015 | 287 | 302 | 286 | 297 | 93,400 | 11 | 104% | 103% | 181% | ▲▲▲ | 102% | 101% | 0% | 100% | 107% |
| 20241016 | 295 | 308 | 294 | 300 | 55,300 | 3 | 101% | 102% | 59% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241017 | 301 | 303 | 300 | 302 | 22,500 | 2 | 101% | 100% | 41% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241018 | 303 | 303 | 296 | 298 | 19,400 | -4 | 99% | 98% | 86% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241021 | 295 | 298 | 295 | 297 | 19,200 | -1 | 100% | 101% | 99% | ▼▼ | 98% | 0% | 0% | 98% | 107% |
| 20241022 | 303 | 303 | 289 | 296 | 91,000 | -1 | 100% | 98% | 474% | ▼▼▼ | % | % | % | 98% | 106% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-10-23 01:28:11 |
| 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 |