| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,240 | 1,268 | 1,239 | 1,261 | 41,200 | 22 | 102% | 102% | 115% | ▲▲ | 100% | 99% | 109% | 97% | 104% |
| 20250121 | 1,267 | 1,267 | 1,248 | 1,266 | 31,700 | 5 | 100% | 100% | 77% | ▲▲▲ | 101% | 100% | 109% | 97% | 105% |
| 20250122 | 1,261 | 1,272 | 1,256 | 1,271 | 30,600 | 5 | 100% | 101% | 97% | ▲▲▲▲ | 98% | 101% | 109% | 97% | 105% |
| 20250123 | 1,259 | 1,259 | 1,239 | 1,240 | 49,300 | -31 | 98% | 98% | 161% | ▼ | 99% | 103% | 110% | 95% | 103% |
| 20250124 | 1,250 | 1,256 | 1,241 | 1,241 | 21,400 | 1 | 100% | 99% | 43% | ▲ | 99% | 102% | 109% | 95% | 101% |
| 20250127 | 1,264 | 1,264 | 1,243 | 1,249 | 68,500 | 8 | 101% | 99% | 320% | ▲▲ | 101% | 101% | 110% | 96% | 101% |
| 20250128 | 1,249 | 1,264 | 1,243 | 1,258 | 50,800 | 9 | 101% | 101% | 74% | ▲▲▲ | 100% | 99% | 109% | 96% | 102% |
| 20250129 | 1,265 | 1,280 | 1,255 | 1,271 | 67,400 | 13 | 101% | 100% | 133% | ▲▲▲▲ | 102% | 99% | 106% | 97% | 103% |
| 20250130 | 1,271 | 1,293 | 1,260 | 1,291 | 93,000 | 20 | 102% | 102% | 138% | ▲▲▲▲▲ | 97% | 105% | 104% | 99% | 105% |
| 20250131 | 1,298 | 1,305 | 1,255 | 1,258 | 103,400 | -33 | 97% | 97% | 111% | ▼ | 99% | 108% | 107% | 96% | 102% |
| 20250203 | 1,256 | 1,256 | 1,231 | 1,241 | 131,100 | -17 | 99% | 99% | 127% | ▼▼ | 98% | 104% | 106% | 95% | 101% |
| 20250204 | 1,270 | 1,278 | 1,245 | 1,250 | 97,100 | 9 | 101% | 98% | 74% | ▲ | 100% | 106% | 107% | 96% | 101% |
| 20250205 | 1,262 | 1,295 | 1,232 | 1,258 | 198,400 | 8 | 101% | 100% | 204% | ▲▲ | 103% | 104% | 102% | 97% | 102% |
| 20250206 | 1,322 | 1,372 | 1,321 | 1,358 | 418,900 | 100 | 108% | 103% | 211% | ▲▲▲ | 99% | 103% | 101% | 100% | 110% |
| 20250207 | 1,330 | 1,362 | 1,305 | 1,323 | 166,300 | -35 | 97% | 99% | 40% | ▼ | 99% | 100% | 101% | 97% | 107% |
| 20250210 | 1,330 | 1,359 | 1,313 | 1,313 | 74,100 | -10 | 99% | 99% | 45% | ▼▼ | 98% | 97% | 98% | 97% | 106% |
| 20250212 | 1,373 | 1,378 | 1,337 | 1,341 | 95,100 | 28 | 102% | 98% | 128% | ▲ | 101% | 99% | 99% | 99% | 108% |
| 20250213 | 1,359 | 1,376 | 1,345 | 1,375 | 96,300 | 34 | 103% | 101% | 101% | ▲▲ | 97% | 98% | 98% | 100% | 111% |
| 20250214 | 1,378 | 1,385 | 1,332 | 1,332 | 67,100 | -43 | 97% | 97% | 70% | ▼ | 100% | 99% | 103% | 97% | 108% |
| 20250217 | 1,332 | 1,348 | 1,332 | 1,336 | 40,500 | 4 | 100% | 100% | 60% | ▲ | 98% | 95% | 105% | 97% | 108% |
| 20250218 | 1,358 | 1,370 | 1,334 | 1,335 | 63,900 | -1 | 100% | 98% | 158% | ▼ | 101% | 97% | 107% | 97% | 108% |
| 20250219 | 1,330 | 1,344 | 1,313 | 1,344 | 53,000 | 9 | 101% | 101% | 83% | ▲ | 99% | 99% | 107% | 98% | 108% |
| 20250220 | 1,328 | 1,336 | 1,305 | 1,315 | 65,200 | -29 | 98% | 99% | 123% | ▼ | 101% | 103% | 112% | 96% | 106% |
| 20250225 | 1,287 | 1,309 | 1,280 | 1,296 | 48,500 | -19 | 99% | 101% | 74% | ▼▼ | 99% | 102% | 112% | 94% | 104% |
| 20250226 | 1,296 | 1,297 | 1,269 | 1,286 | 67,800 | -10 | 99% | 99% | 140% | ▼▼▼ | 101% | 103% | 113% | 94% | 104% |
| 20250227 | 1,288 | 1,296 | 1,279 | 1,296 | 49,100 | 10 | 101% | 101% | 72% | ▲ | 101% | 104% | 113% | 94% | 104% |
| 20250228 | 1,298 | 1,341 | 1,296 | 1,310 | 112,800 | 14 | 101% | 101% | 230% | ▲▲ | 100% | 101% | 111% | 95% | 106% |
| 20250303 | 1,326 | 1,333 | 1,305 | 1,322 | 54,700 | 12 | 101% | 100% | 48% | ▲▲▲ | 99% | 100% | 112% | 96% | 107% |
| 20250304 | 1,310 | 1,310 | 1,285 | 1,299 | 66,600 | -23 | 98% | 99% | 122% | ▼ | 102% | 100% | 112% | 94% | 105% |
| 20250305 | 1,306 | 1,328 | 1,293 | 1,328 | 66,100 | 29 | 102% | 102% | 99% | ▲ | 101% | 98% | 110% | 97% | 107% |
| 20250306 | 1,333 | 1,355 | 1,325 | 1,345 | 73,600 | 17 | 101% | 101% | 111% | ▲▲ | 99% | 98% | 110% | 98% | 108% |
| 20250307 | 1,330 | 1,331 | 1,305 | 1,316 | 51,900 | -29 | 98% | 99% | 71% | ▼ | 99% | 99% | 111% | 96% | 105% |
| 20250310 | 1,327 | 1,332 | 1,302 | 1,308 | 50,300 | -8 | 99% | 99% | 97% | ▼▼ | 100% | 103% | 113% | 95% | 102% |
| 20250311 | 1,293 | 1,298 | 1,264 | 1,291 | 83,900 | -17 | 99% | 100% | 167% | ▼▼▼ | 100% | 106% | 113% | 94% | 100% |
| 20250312 | 1,296 | 1,314 | 1,295 | 1,301 | 58,300 | 10 | 101% | 100% | 69% | ▲ | 99% | 108% | 111% | 95% | 101% |
| 20250313 | 1,317 | 1,326 | 1,303 | 1,310 | 55,600 | 9 | 101% | 99% | 95% | ▲▲ | 101% | 110% | 111% | 95% | 102% |
| 20250314 | 1,289 | 1,316 | 1,289 | 1,305 | 64,600 | -5 | 100% | 101% | 116% | ▼ | 101% | 110% | 107% | 95% | 101% |
| 20250317 | 1,312 | 1,331 | 1,310 | 1,328 | 49,600 | 23 | 102% | 101% | 77% | ▲ | 103% | 109% | 105% | 99% | 103% |
| 20250318 | 1,330 | 1,374 | 1,330 | 1,370 | 137,200 | 42 | 103% | 103% | 277% | ▲▲ | 104% | 106% | 99% | 100% | 107% |
| 20250319 | 1,365 | 1,437 | 1,362 | 1,420 | 173,300 | 50 | 104% | 104% | 126% | ▲▲▲ | 100% | 101% | 98% | 100% | 110% |
| 20250321 | 1,417 | 1,427 | 1,409 | 1,411 | 100,100 | -9 | 99% | 100% | 58% | ▼ | 102% | 104% | 98% | 99% | 110% |
| 20250324 | 1,404 | 1,461 | 1,395 | 1,438 | 151,100 | 27 | 102% | 102% | 151% | ▲ | 98% | 99% | 94% | 100% | 112% |
| 20250325 | 1,477 | 1,497 | 1,422 | 1,450 | 134,900 | 12 | 101% | 98% | 89% | ▲▲ | 99% | 99% | 96% | 100% | 113% |
| 20250326 | 1,445 | 1,449 | 1,420 | 1,433 | 140,600 | -17 | 99% | 99% | 104% | ▼ | 100% | 98% | 97% | 99% | 111% |
| 20250327 | 1,431 | 1,442 | 1,416 | 1,433 | 244,900 | 0 | 100% | 100% | 174% | -- | 104% | 99% | 98% | 99% | 111% |
| 20250328 | 1,408 | 1,478 | 1,397 | 1,467 | 174,200 | 34 | 102% | 104% | 71% | ▲ | 99% | 94% | 96% | 100% | 114% |
| 20250331 | 1,437 | 1,437 | 1,405 | 1,429 | 101,400 | -38 | 97% | 99% | 58% | ▼ | 98% | 87% | 96% | 97% | 111% |
| 20250401 | 1,438 | 1,438 | 1,390 | 1,408 | 86,100 | -21 | 99% | 98% | 85% | ▼▼ | 99% | 88% | 99% | 96% | 109% |
| 20250402 | 1,403 | 1,408 | 1,376 | 1,395 | 69,400 | -13 | 99% | 99% | 81% | ▼▼▼ | 102% | 95% | 104% | 95% | 108% |
| 20250403 | 1,333 | 1,369 | 1,315 | 1,353 | 101,100 | -42 | 97% | 102% | 146% | ▼▼▼▼ | 95% | 95% | 0% | 92% | 105% |
| 20250404 | 1,328 | 1,365 | 1,214 | 1,258 | 336,600 | -95 | 93% | 95% | 333% | ▼▼▼▼▼ | 103% | 108% | 0% | 86% | 100% |
| 20250408 | 1,210 | 1,258 | 1,210 | 1,241 | 157,200 | -17 | 99% | 103% | 47% | ▼▼▼▼▼▼ | 101% | 110% | 0% | 85% | 100% |
| 20250409 | 1,195 | 1,213 | 1,167 | 1,202 | 115,400 | -39 | 97% | 101% | 73% | ▼▼▼▼▼▼▼ | 98% | 101% | 0% | 82% | 100% |
| 20250410 | 1,288 | 1,289 | 1,266 | 1,268 | 87,000 | 66 | 105% | 98% | 75% | ▲ | 103% | 108% | 0% | 86% | 105% |
| 20250411 | 1,230 | 1,274 | 1,206 | 1,268 | 66,500 | 0 | 100% | 103% | 76% | -- | 101% | 106% | 0% | 86% | 105% |
| 20250414 | 1,298 | 1,318 | 1,283 | 1,309 | 57,800 | 41 | 103% | 101% | 87% | ▲ | 99% | 105% | 0% | 89% | 109% |
| 20250415 | 1,315 | 1,320 | 1,305 | 1,306 | 50,100 | -3 | 100% | 99% | 87% | ▼ | 99% | 0% | 0% | 89% | 109% |
| 20250416 | 1,313 | 1,335 | 1,303 | 1,305 | 40,600 | -1 | 100% | 99% | 81% | ▼▼ | 101% | 0% | 0% | 89% | 109% |
| 20250417 | 1,315 | 1,337 | 1,307 | 1,331 | 37,600 | 26 | 102% | 101% | 93% | ▲ | 103% | 0% | 0% | 91% | 111% |
| 20250418 | 1,342 | 1,382 | 1,342 | 1,382 | 60,000 | 51 | 104% | 103% | 160% | ▲▲ | % | % | % | 94% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,100 | 422,000 | 0 | 188,800 | 5,100 | 233,200 |
| 2025-04-04 | 7,200 | 399,800 | 0 | 205,000 | 7,200 | 194,800 |
| 2025-03-28 | 16,600 | 503,300 | 2,600 | 198,200 | 14,000 | 305,100 |
| 2025-03-21 | 76,100 | 464,700 | 65,900 | 197,400 | 10,200 | 267,300 |
| 2025-03-14 | 30,700 | 408,400 | 25,100 | 154,200 | 5,600 | 254,200 |
| 2025-03-07 | 13,100 | 413,800 | 10,200 | 153,000 | 2,900 | 260,800 |
| 2025-02-28 | 4,300 | 423,300 | 1,600 | 156,400 | 2,700 | 266,900 |
| 2025-02-21 | 2,600 | 443,200 | 0 | 168,800 | 2,600 | 274,400 |
| 2025-02-14 | 3,900 | 450,800 | 0 | 172,400 | 3,900 | 278,400 |
| 2025-02-07 | 8,500 | 506,200 | 0 | 206,300 | 8,500 | 299,900 |
| 2025-01-31 | 5,000 | 459,800 | 0 | 174,100 | 5,000 | 285,700 |
| 2025-01-24 | 5,600 | 433,300 | 0 | 164,400 | 5,600 | 268,900 |
| 2025-01-17 | 7,300 | 428,300 | 0 | 163,000 | 7,300 | 265,300 |
| 2025-01-10 | 9,800 | 409,500 | 0 | 152,000 | 9,800 | 257,500 |
| 2024-12-27 | 5,700 | 391,100 | 0 | 157,500 | 5,700 | 233,600 |
| 2024-12-20 | 7,400 | 400,900 | 0 | 160,100 | 7,400 | 240,800 |
| 2024-12-13 | 8,100 | 376,100 | 0 | 154,600 | 8,100 | 221,500 |
| 2024-12-06 | 21,100 | 351,800 | 0 | 144,000 | 21,100 | 207,800 |
| 2024-11-29 | 13,400 | 342,900 | 0 | 143,300 | 13,400 | 199,600 |
| 2024-11-22 | 14,900 | 337,400 | 0 | 140,500 | 14,900 | 196,900 |
| 2024-11-15 | 15,800 | 329,500 | 0 | 134,700 | 15,800 | 194,800 |
| 2024-11-08 | 20,300 | 317,100 | 800 | 129,400 | 19,500 | 187,700 |
| 2024-11-01 | 28,200 | 282,100 | 0 | 132,700 | 28,200 | 149,400 |
| 2024-10-25 | 31,500 | 242,400 | 0 | 122,000 | 31,500 | 120,400 |
| 2024-10-18 | 40,200 | 292,100 | 0 | 119,100 | 40,200 | 173,000 |
| 2024-10-11 | 31,900 | 287,800 | 0 | 117,600 | 31,900 | 170,200 |
| 2024-10-04 | 34,500 | 282,200 | 0 | 122,000 | 34,500 | 160,200 |
| 2024-09-27 | 33,200 | 290,900 | 0 | 125,500 | 33,200 | 165,400 |
| 2024-09-20 | 33,900 | 269,200 | 0 | 132,000 | 33,900 | 137,200 |
| 2024-09-13 | 26,700 | 276,700 | 0 | 134,300 | 26,700 | 142,400 |
| 2024-09-06 | 26,000 | 283,400 | 0 | 136,200 | 26,000 | 147,200 |
| 2024-08-30 | 28,500 | 305,600 | 0 | 144,500 | 28,500 | 161,100 |
| 2024-08-23 | 22,800 | 319,100 | 0 | 158,300 | 22,800 | 160,800 |
| 2024-08-16 | 13,700 | 370,600 | 0 | 183,900 | 13,700 | 186,700 |
| 2024-08-09 | 17,100 | 361,200 | 0 | 166,300 | 17,100 | 194,900 |
| 2024-08-02 | 11,600 | 356,900 | 0 | 189,200 | 11,600 | 167,700 |
| 2024-07-26 | 14,600 | 307,000 | 0 | 167,400 | 14,600 | 139,600 |
| 2024-07-19 | 24,100 | 293,600 | 0 | 166,900 | 24,100 | 126,700 |
| 2024-07-12 | 45,200 | 279,400 | 0 | 161,700 | 45,200 | 117,700 |
| 2024-07-05 | 43,600 | 329,800 | 100 | 168,700 | 43,500 | 161,100 |
| 2024-06-28 | 47,500 | 332,200 | 0 | 173,400 | 47,500 | 158,800 |
| 2024-06-21 | 31,600 | 317,100 | 0 | 172,400 | 31,600 | 144,700 |
| 2024-06-14 | 30,300 | 330,400 | 0 | 176,800 | 30,300 | 153,600 |
| 2024-06-07 | 46,900 | 352,300 | 0 | 179,400 | 46,900 | 172,900 |
| 2024-05-31 | 49,500 | 361,900 | 0 | 182,100 | 49,500 | 179,800 |
| 2024-05-24 | 52,100 | 359,800 | 0 | 183,200 | 52,100 | 176,600 |
| 2024-05-17 | 52,800 | 368,700 | 0 | 181,400 | 52,800 | 187,300 |
| 2024-05-10 | 79,600 | 435,600 | 0 | 201,100 | 79,600 | 234,500 |
| 2024-05-02 | 77,900 | 398,300 | 0 | 200,000 | 77,900 | 198,300 |
| 2024-04-26 | 76,100 | 371,100 | 0 | 199,200 | 76,100 | 171,900 |
| 2024-04-19 | 79,900 | 373,100 | 0 | 197,000 | 79,900 | 176,100 |
| 2024-04-12 | 81,200 | 383,800 | 0 | 200,800 | 81,200 | 183,000 |
| 2024-04-05 | 74,800 | 396,300 | 0 | 201,400 | 74,800 | 194,900 |
| 2024-03-29 | 87,500 | 389,400 | 0 | 210,300 | 87,500 | 179,100 |
| 2024-03-22 | 115,100 | 427,900 | 19,900 | 219,800 | 95,200 | 208,100 |
| 2024-03-15 | 112,500 | 498,400 | 15,300 | 255,400 | 97,200 | 243,000 |
| 2024-03-08 | 124,300 | 506,300 | 15,200 | 255,700 | 109,100 | 250,600 |
| 2024-03-01 | 130,100 | 485,100 | 0 | 237,400 | 130,100 | 247,700 |
| 2024-02-22 | 62,500 | 269,200 | 0 | 124,500 | 62,500 | 144,700 |
| 2024-02-16 | 58,600 | 261,900 | 100 | 120,000 | 58,500 | 141,900 |
| 2024-02-09 | 66,700 | 272,100 | 0 | 137,800 | 66,700 | 134,300 |
| 2024-02-02 | 57,600 | 327,200 | 0 | 158,100 | 57,600 | 169,100 |
| 2024-01-26 | 59,900 | 337,400 | 0 | 172,800 | 59,900 | 164,600 |
| 2024-01-19 | 72,900 | 371,000 | 0 | 183,600 | 72,900 | 187,400 |
| 2024-01-12 | 71,000 | 367,900 | 100 | 178,300 | 70,900 | 189,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -170,923 | 1,283 | 1,283 | 1,261 | 1,261 | 71,300 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 170,923 | 0.95% | ▲ | 1,290 | 1,297 | 1,271 | 1,273 | 78,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:30 | ジェイリース | Ｋ‐ｎｅｔ株式会社の株式取得（子会社化）に関するお知らせ |
| 20250324 | 15:30 | ジェイリース | Ｋ‐ｎｅｔ株式会社の株式取得（子会社化）に関する補足資料 |
| 20250205 | 15:30 | ジェイリース | 2025年３月期第３四半期 決算短信〔日本基準〕（連結） |
| 20250205 | 15:30 | ジェイリース | 2025年３月期第３四半期決算説明資料 |
| 20241106 | 15:30 | ジェイリース | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ジェイリース | 2025年３月期 第２四半期決算説明資料 |
| 20240807 | 15:00 | ジェイリース | 2025年３月期第１四半期 決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | ジェイリース | 2025年３月期第１四半期決算説明資料 |
| 20240515 | 18:00 | ジェイリース | 定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | ジェイリース | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ジェイリース | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | ジェイリース | ３ヶ年経営計画（2025年３月期～2027年３月期） |
| 20240501 | 15:00 | ジェイリース | （開示事項の経過）株式会社エイビスの株式取得（子会社化）完了に関するお知らせ |
| 20240412 | 15:00 | ジェイリース | 株式会社エイビスの株式取得（子会社化）に関するお知らせ |
| 20240412 | 15:00 | ジェイリース | 株式会社エイビスの株式取得（子会社化）に関する補足資料 |
| 20240206 | 15:00 | ジェイリース | 2024年３月期第３四半期 決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ジェイリース | 2024年３月期第３四半期決算説明資料 |
| 20240117 | 16:00 | ジェイリース | 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正並びに株主優待制度の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7187 | 1 | 家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2025-04-19 05:21:44 |
| 7187 | 2 | 2024.11.06IR情報2025年３月期 第２四半期（中間期）決算短信〔日本基準〕 | 2024-11-06 19:32:45 |
| 7187 | 2 | 2024.11.06IR情報2025年３月期 第２四半期決算説明資料 | 2024-11-06 19:32:43 |
| 7187 | 2 | 2024年06月03日2024年定時株主総会招集通知 | 2024-06-21 18:46:18 |
| 7187 | 2 | 電子公告｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:23 |
| 7187 | 2 | アナリストレポート｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:21 |
| 7187 | 2 | 配当・株主優待｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:20 |
| 7187 | 2 | 株式基本情報｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:18 |
| 7187 | 2 | 株主総会関連資料｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:17 |
| 7187 | 2 | 株主通信｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:15 |