| 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 | 1,391 | 1,409 | 1,383 | 1,405 | 59,400 | 22 | 102% | 101% | 99% | ▲▲▲▲▲ | 98% | 106% | 109% | 100% | 108% |
| 20240925 | 1,408 | 1,408 | 1,375 | 1,375 | 77,800 | -30 | 98% | 98% | 131% | ▼ | 105% | 107% | 110% | 98% | 106% |
| 20240926 | 1,390 | 1,455 | 1,390 | 1,454 | 169,400 | 79 | 106% | 105% | 218% | ▲ | 100% | 104% | 107% | 100% | 112% |
| 20240927 | 1,433 | 1,443 | 1,417 | 1,426 | 71,500 | -28 | 98% | 100% | 42% | ▼ | 102% | 106% | 110% | 98% | 110% |
| 20240930 | 1,396 | 1,436 | 1,396 | 1,429 | 85,700 | 3 | 100% | 102% | 120% | ▲ | 104% | 106% | 107% | 98% | 110% |
| 20241001 | 1,431 | 1,493 | 1,431 | 1,493 | 84,900 | 64 | 104% | 104% | 99% | ▲▲ | 99% | 101% | 102% | 100% | 115% |
| 20241002 | 1,500 | 1,515 | 1,482 | 1,490 | 180,300 | -3 | 100% | 99% | 212% | ▼ | 98% | 98% | 101% | 100% | 115% |
| 20241003 | 1,515 | 1,521 | 1,482 | 1,485 | 78,900 | -5 | 100% | 98% | 44% | ▼▼ | 99% | 100% | 103% | 99% | 114% |
| 20241004 | 1,479 | 1,498 | 1,464 | 1,466 | 64,900 | -19 | 99% | 99% | 82% | ▼▼▼ | 101% | 98% | 98% | 98% | 113% |
| 20241007 | 1,500 | 1,526 | 1,488 | 1,519 | 116,900 | 53 | 104% | 101% | 180% | ▲ | 98% | 99% | 97% | 100% | 117% |
| 20241008 | 1,501 | 1,505 | 1,470 | 1,472 | 48,500 | -47 | 97% | 98% | 41% | ▼ | 100% | 101% | 97% | 97% | 113% |
| 20241009 | 1,480 | 1,488 | 1,457 | 1,483 | 39,100 | 11 | 101% | 100% | 81% | ▲ | 98% | 101% | 95% | 98% | 114% |
| 20241010 | 1,483 | 1,483 | 1,446 | 1,454 | 30,100 | -29 | 98% | 98% | 77% | ▼ | 101% | 104% | 97% | 96% | 112% |
| 20241011 | 1,454 | 1,475 | 1,454 | 1,472 | 28,000 | 18 | 101% | 101% | 93% | ▲ | 101% | 103% | 95% | 97% | 111% |
| 20241015 | 1,484 | 1,498 | 1,456 | 1,492 | 44,100 | 20 | 101% | 101% | 158% | ▲▲ | 100% | 104% | 95% | 98% | 113% |
| 20241016 | 1,472 | 1,503 | 1,463 | 1,479 | 63,700 | -13 | 99% | 100% | 144% | ▼ | 102% | 100% | 95% | 97% | 109% |
| 20241017 | 1,469 | 1,513 | 1,469 | 1,502 | 51,600 | 23 | 102% | 102% | 81% | ▲ | 100% | 96% | 92% | 99% | 110% |
| 20241018 | 1,514 | 1,533 | 1,511 | 1,519 | 66,900 | 17 | 101% | 100% | 130% | ▲▲ | 100% | 94% | 92% | 100% | 111% |
| 20241021 | 1,525 | 1,541 | 1,508 | 1,529 | 59,600 | 10 | 101% | 100% | 89% | ▲▲▲ | 96% | 92% | 92% | 100% | 111% |
| 20241022 | 1,521 | 1,521 | 1,462 | 1,465 | 67,800 | -64 | 96% | 96% | 114% | ▼ | 99% | 96% | 93% | 96% | 107% |
| 20241023 | 1,461 | 1,475 | 1,410 | 1,449 | 77,100 | -16 | 99% | 99% | 114% | ▼▼ | 100% | 99% | 96% | 95% | 105% |
| 20241024 | 1,428 | 1,441 | 1,409 | 1,431 | 60,100 | -18 | 99% | 100% | 78% | ▼▼▼ | 99% | 98% | 94% | 94% | 100% |
| 20241025 | 1,416 | 1,435 | 1,393 | 1,401 | 61,600 | -30 | 98% | 99% | 102% | ▼▼▼▼ | 101% | 101% | 96% | 92% | 100% |
| 20241028 | 1,383 | 1,416 | 1,375 | 1,393 | 65,000 | -8 | 99% | 101% | 106% | ▼▼▼▼▼ | 100% | 99% | 93% | 91% | 100% |
| 20241029 | 1,407 | 1,415 | 1,389 | 1,408 | 42,700 | 15 | 101% | 100% | 66% | ▲ | 99% | 99% | 93% | 92% | 101% |
| 20241030 | 1,408 | 1,408 | 1,380 | 1,394 | 89,500 | -14 | 99% | 99% | 210% | ▼ | 100% | 100% | 94% | 91% | 100% |
| 20241031 | 1,393 | 1,403 | 1,377 | 1,393 | 52,300 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 96% | 91% | 100% |
| 20241101 | 1,364 | 1,372 | 1,347 | 1,359 | 53,600 | -34 | 98% | 100% | 102% | ▼▼▼ | 100% | 98% | 98% | 89% | 100% |
| 20241105 | 1,397 | 1,398 | 1,353 | 1,396 | 76,400 | 37 | 103% | 100% | 143% | ▲ | 98% | 94% | 98% | 91% | 103% |
| 20241106 | 1,420 | 1,430 | 1,386 | 1,398 | 121,900 | 2 | 100% | 98% | 160% | ▲▲ | 93% | 92% | 96% | 91% | 103% |
| 20241107 | 1,450 | 1,456 | 1,350 | 1,350 | 192,500 | -48 | 97% | 93% | 158% | ▼ | 100% | 95% | 102% | 88% | 100% |
| 20241108 | 1,364 | 1,391 | 1,358 | 1,366 | 53,300 | 16 | 101% | 100% | 28% | ▲ | 98% | 94% | 102% | 89% | 101% |
| 20241111 | 1,360 | 1,360 | 1,318 | 1,328 | 79,600 | -38 | 97% | 98% | 149% | ▼ | 100% | 97% | 104% | 87% | 100% |
| 20241112 | 1,328 | 1,365 | 1,324 | 1,329 | 79,500 | 1 | 100% | 100% | 100% | ▲ | 98% | 98% | 104% | 87% | 100% |
| 20241113 | 1,329 | 1,329 | 1,302 | 1,302 | 52,600 | -27 | 98% | 98% | 66% | ▼ | 98% | 101% | 106% | 85% | 100% |
| 20241114 | 1,305 | 1,309 | 1,275 | 1,275 | 62,200 | -27 | 98% | 98% | 118% | ▼▼ | 99% | 102% | 108% | 83% | 100% |
| 20241115 | 1,285 | 1,292 | 1,269 | 1,269 | 54,800 | -6 | 100% | 99% | 88% | ▼▼▼ | 102% | 102% | 109% | 83% | 100% |
| 20241118 | 1,265 | 1,300 | 1,257 | 1,285 | 52,200 | 16 | 101% | 102% | 95% | ▲ | 101% | 98% | 107% | 84% | 101% |
| 20241119 | 1,300 | 1,320 | 1,299 | 1,307 | 48,400 | 22 | 102% | 101% | 93% | ▲▲ | 100% | 97% | 103% | 89% | 103% |
| 20241120 | 1,308 | 1,321 | 1,306 | 1,313 | 28,700 | 6 | 100% | 100% | 59% | ▲▲▲ | 99% | 97% | 102% | 91% | 103% |
| 20241121 | 1,307 | 1,318 | 1,290 | 1,293 | 41,600 | -20 | 98% | 99% | 145% | ▼ | 98% | 98% | 101% | 90% | 102% |
| 20241122 | 1,300 | 1,305 | 1,272 | 1,272 | 51,700 | -21 | 98% | 98% | 124% | ▼▼ | 99% | 100% | 102% | 90% | 100% |
| 20241125 | 1,280 | 1,289 | 1,272 | 1,272 | 54,100 | 0 | 100% | 99% | 105% | -- | 100% | 108% | 102% | 90% | 100% |
| 20241126 | 1,272 | 1,285 | 1,261 | 1,268 | 39,300 | -4 | 100% | 100% | 73% | ▼ | 100% | 109% | 100% | 90% | 100% |
| 20241127 | 1,268 | 1,268 | 1,249 | 1,267 | 62,600 | -1 | 100% | 100% | 159% | ▼▼ | 101% | 109% | 100% | 91% | 100% |
| 20241128 | 1,268 | 1,286 | 1,265 | 1,279 | 48,600 | 12 | 101% | 101% | 78% | ▲ | 98% | 104% | 95% | 91% | 101% |
| 20241129 | 1,298 | 1,298 | 1,272 | 1,277 | 42,300 | -2 | 100% | 98% | 87% | ▼ | 103% | 100% | 92% | 91% | 101% |
| 20241202 | 1,341 | 1,375 | 1,317 | 1,375 | 145,200 | 98 | 108% | 103% | 343% | ▲ | 100% | 95% | 90% | 98% | 109% |
| 20241203 | 1,380 | 1,389 | 1,350 | 1,385 | 97,100 | 10 | 101% | 100% | 67% | ▲▲ | 98% | 95% | 90% | 99% | 109% |
| 20241204 | 1,370 | 1,370 | 1,341 | 1,346 | 66,300 | -39 | 97% | 98% | 68% | ▼ | 99% | 96% | 92% | 97% | 106% |
| 20241205 | 1,346 | 1,352 | 1,337 | 1,338 | 31,500 | -8 | 99% | 99% | 48% | ▼▼ | 98% | 95% | 90% | 97% | 106% |
| 20241206 | 1,336 | 1,340 | 1,314 | 1,315 | 59,600 | -23 | 98% | 98% | 189% | ▼▼▼ | 99% | 95% | 0% | 95% | 104% |
| 20241209 | 1,327 | 1,334 | 1,308 | 1,308 | 49,300 | -7 | 99% | 99% | 83% | ▼▼▼▼ | 100% | 95% | 0% | 94% | 103% |
| 20241210 | 1,301 | 1,308 | 1,293 | 1,297 | 55,700 | -11 | 99% | 100% | 113% | ▼▼▼▼▼ | 99% | 95% | 0% | 94% | 102% |
| 20241211 | 1,287 | 1,289 | 1,269 | 1,272 | 77,700 | -25 | 98% | 99% | 139% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 92% | 100% |
| 20241212 | 1,272 | 1,282 | 1,263 | 1,263 | 77,300 | -9 | 99% | 99% | 99% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20241213 | 1,240 | 1,250 | 1,221 | 1,231 | 148,500 | -32 | 97% | 99% | 192% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20241216 | 1,234 | 1,237 | 1,224 | 1,224 | 87,100 | -7 | 99% | 99% | 59% | ▼▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 88% | 100% |
| 20241217 | 1,221 | 1,231 | 1,210 | 1,218 | 92,300 | -6 | 100% | 100% | 106% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241218 | 1,217 | 1,226 | 1,205 | 1,213 | 102,700 | -5 | 100% | 100% | 111% | ▼▼▼▼▼▼▼▼▼▼▼ | 103% | 0% | 0% | 88% | 100% |
| 20241219 | 1,199 | 1,249 | 1,192 | 1,236 | 180,700 | 23 | 102% | 103% | 176% | ▲ | 97% | 0% | 0% | 89% | 102% |
| 20241220 | 1,250 | 1,250 | 1,208 | 1,208 | 73,000 | -28 | 98% | 97% | 40% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 23:26:44 |
| 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 |