| 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 | 483 | 483 | 475 | 479 | 23,600 | -4 | 99% | 99% | 65% | ▼▼ | 99% | 98% | 102% | 99% | 110% |
| 20250311 | 479 | 479 | 470 | 474 | 26,000 | -5 | 99% | 99% | 110% | ▼▼▼ | 100% | 100% | 103% | 98% | 105% |
| 20250312 | 473 | 477 | 471 | 471 | 24,800 | -3 | 99% | 100% | 95% | ▼▼▼▼ | 99% | 102% | 101% | 97% | 101% |
| 20250313 | 475 | 476 | 471 | 471 | 24,400 | 0 | 100% | 99% | 98% | -- | 100% | 103% | 98% | 97% | 100% |
| 20250314 | 470 | 475 | 469 | 471 | 29,900 | 0 | 100% | 100% | 123% | -- | 99% | 103% | 97% | 97% | 100% |
| 20250317 | 474 | 477 | 468 | 468 | 34,100 | -3 | 99% | 99% | 114% | ▼ | 101% | 102% | 96% | 96% | 100% |
| 20250318 | 470 | 475 | 470 | 475 | 23,700 | 7 | 101% | 101% | 70% | ▲ | 102% | 102% | 92% | 98% | 101% |
| 20250319 | 477 | 490 | 477 | 486 | 90,100 | 11 | 102% | 102% | 380% | ▲▲ | 99% | 99% | 92% | 100% | 104% |
| 20250321 | 492 | 492 | 481 | 486 | 55,500 | 0 | 100% | 99% | 62% | -- | 98% | 100% | 93% | 100% | 104% |
| 20250324 | 488 | 488 | 480 | 480 | 22,900 | -6 | 99% | 98% | 41% | ▼ | 100% | 100% | 94% | 99% | 103% |
| 20250325 | 483 | 483 | 478 | 481 | 18,200 | 1 | 100% | 100% | 79% | ▲ | 101% | 96% | 96% | 99% | 103% |
| 20250326 | 481 | 486 | 480 | 486 | 29,900 | 5 | 101% | 101% | 164% | ▲▲ | 101% | 95% | 95% | 100% | 104% |
| 20250327 | 485 | 489 | 482 | 489 | 39,800 | 3 | 101% | 101% | 133% | ▲▲▲ | 100% | 94% | 96% | 100% | 104% |
| 20250328 | 481 | 482 | 478 | 481 | 26,400 | -8 | 98% | 100% | 66% | ▼ | 97% | 92% | 97% | 98% | 103% |
| 20250331 | 477 | 477 | 461 | 461 | 36,700 | -20 | 96% | 97% | 139% | ▼▼ | 99% | 92% | 100% | 94% | 100% |
| 20250401 | 462 | 468 | 459 | 459 | 26,200 | -2 | 100% | 99% | 71% | ▼▼▼ | 97% | 92% | 100% | 94% | 100% |
| 20250402 | 463 | 463 | 451 | 451 | 41,300 | -8 | 98% | 97% | 158% | ▼▼▼▼ | 98% | 96% | 103% | 92% | 100% |
| 20250403 | 450 | 450 | 440 | 441 | 65,100 | -10 | 98% | 98% | 158% | ▼▼▼▼▼ | 98% | 99% | 106% | 90% | 100% |
| 20250404 | 437 | 438 | 423 | 427 | 78,700 | -14 | 97% | 98% | 121% | ▼▼▼▼▼▼ | 103% | 106% | 113% | 87% | 100% |
| 20250408 | 411 | 428 | 411 | 425 | 36,500 | -2 | 100% | 103% | 46% | ▼▼▼▼▼▼▼ | 98% | 103% | 110% | 87% | 100% |
| 20250409 | 421 | 424 | 409 | 411 | 52,100 | -14 | 97% | 98% | 143% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 107% | 84% | 100% |
| 20250410 | 435 | 437 | 424 | 433 | 36,800 | 22 | 105% | 100% | 71% | ▲ | 99% | 102% | 108% | 89% | 105% |
| 20250411 | 431 | 434 | 419 | 427 | 28,500 | -6 | 99% | 99% | 77% | ▼ | 100% | 105% | 107% | 87% | 104% |
| 20250414 | 435 | 437 | 433 | 435 | 11,700 | 8 | 102% | 100% | 41% | ▲ | 100% | 105% | 107% | 89% | 106% |
| 20250415 | 434 | 439 | 433 | 433 | 15,000 | -2 | 100% | 100% | 128% | ▼ | 99% | 105% | 106% | 89% | 105% |
| 20250416 | 436 | 436 | 431 | 431 | 10,000 | -2 | 100% | 99% | 67% | ▼▼ | 102% | 107% | 108% | 88% | 105% |
| 20250417 | 431 | 440 | 431 | 439 | 11,900 | 8 | 102% | 102% | 119% | ▲ | 103% | 105% | 105% | 90% | 107% |
| 20250418 | 440 | 455 | 440 | 455 | 37,600 | 16 | 104% | 103% | 316% | ▲▲ | 100% | 100% | 102% | 93% | 111% |
| 20250421 | 455 | 455 | 450 | 453 | 23,800 | -2 | 100% | 100% | 63% | ▼ | 100% | 101% | 98% | 93% | 110% |
| 20250422 | 457 | 461 | 451 | 456 | 17,400 | 3 | 101% | 100% | 73% | ▲ | 100% | 99% | 95% | 93% | 111% |
| 20250423 | 464 | 464 | 456 | 463 | 17,600 | 7 | 102% | 100% | 101% | ▲▲ | 98% | 98% | 94% | 95% | 113% |
| 20250424 | 465 | 465 | 453 | 457 | 27,400 | -6 | 99% | 98% | 156% | ▼ | 100% | 100% | 96% | 93% | 111% |
| 20250425 | 456 | 474 | 453 | 455 | 122,800 | -2 | 100% | 100% | 448% | ▼▼ | 101% | 101% | 95% | 95% | 111% |
| 20250428 | 455 | 460 | 453 | 460 | 27,500 | 5 | 101% | 101% | 22% | ▲ | 100% | 102% | 94% | 99% | 112% |
| 20250430 | 457 | 458 | 451 | 458 | 16,900 | -2 | 100% | 100% | 61% | ▼ | 100% | 101% | 94% | 99% | 111% |
| 20250501 | 458 | 461 | 446 | 456 | 81,000 | -2 | 100% | 100% | 479% | ▼▼ | 101% | 99% | 95% | 98% | 111% |
| 20250502 | 453 | 458 | 449 | 458 | 29,800 | 2 | 100% | 101% | 37% | ▲ | 100% | 95% | 94% | 99% | 111% |
| 20250507 | 458 | 462 | 451 | 459 | 34,500 | 1 | 100% | 100% | 116% | ▲▲ | 101% | 95% | 93% | 99% | 112% |
| 20250508 | 461 | 468 | 452 | 464 | 115,300 | 5 | 101% | 101% | 334% | ▲▲▲ | 96% | 94% | 92% | 100% | 113% |
| 20250509 | 468 | 471 | 447 | 450 | 79,900 | -14 | 97% | 96% | 69% | ▼ | 97% | 96% | 96% | 97% | 109% |
| 20250512 | 447 | 450 | 435 | 435 | 82,700 | -15 | 97% | 97% | 104% | ▼▼ | 99% | 98% | 98% | 94% | 102% |
| 20250513 | 438 | 438 | 434 | 434 | 29,900 | -1 | 100% | 99% | 36% | ▼▼▼ | 101% | 98% | 99% | 94% | 102% |
| 20250514 | 435 | 440 | 430 | 439 | 43,300 | 5 | 101% | 101% | 145% | ▲ | 99% | 97% | 99% | 95% | 102% |
| 20250515 | 434 | 436 | 430 | 430 | 32,400 | -9 | 98% | 99% | 75% | ▼ | 99% | 98% | 99% | 93% | 100% |
| 20250516 | 431 | 434 | 427 | 427 | 49,000 | -3 | 99% | 99% | 151% | ▼▼ | 99% | 98% | 98% | 92% | 100% |
| 20250519 | 434 | 437 | 428 | 428 | 43,800 | 1 | 100% | 99% | 89% | ▲ | 99% | 99% | 99% | 92% | 100% |
| 20250520 | 428 | 430 | 422 | 422 | 42,300 | -6 | 99% | 99% | 97% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250521 | 425 | 426 | 420 | 423 | 23,000 | 1 | 100% | 100% | 54% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20250522 | 422 | 424 | 419 | 420 | 34,000 | -3 | 99% | 100% | 148% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250523 | 424 | 425 | 422 | 425 | 14,600 | 5 | 101% | 100% | 43% | ▲ | 100% | 101% | 0% | 92% | 101% |
| 20250526 | 424 | 427 | 423 | 423 | 18,700 | -2 | 100% | 100% | 128% | ▼ | 100% | 100% | 0% | 91% | 101% |
| 20250527 | 426 | 429 | 424 | 428 | 17,700 | 5 | 101% | 100% | 95% | ▲ | 99% | 98% | 0% | 92% | 102% |
| 20250528 | 433 | 433 | 425 | 427 | 20,600 | -1 | 100% | 99% | 116% | ▼ | 101% | 99% | 0% | 92% | 102% |
| 20250529 | 427 | 430 | 425 | 430 | 25,500 | 3 | 101% | 101% | 124% | ▲ | 100% | 99% | 0% | 93% | 102% |
| 20250530 | 427 | 431 | 426 | 428 | 16,500 | -2 | 100% | 100% | 65% | ▼ | 99% | 99% | 0% | 92% | 102% |
| 20250602 | 430 | 430 | 424 | 426 | 22,900 | -2 | 100% | 99% | 139% | ▼▼ | 100% | 99% | 0% | 92% | 101% |
| 20250603 | 425 | 425 | 423 | 423 | 15,900 | -3 | 99% | 100% | 69% | ▼▼▼ | 100% | 0% | 0% | 91% | 101% |
| 20250604 | 423 | 430 | 423 | 424 | 15,700 | 1 | 100% | 100% | 99% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20250605 | 424 | 427 | 424 | 424 | 18,500 | 0 | 100% | 100% | 118% | -- | 99% | 0% | 0% | 94% | 101% |
| 20250606 | 426 | 426 | 422 | 422 | 16,200 | -2 | 100% | 99% | 88% | ▼ | % | % | % | 96% | 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 | 3,100 | 197,400 | 0 | 95,700 | 3,100 | 101,700 |
| 2025-05-23 | 4,600 | 196,900 | 0 | 92,900 | 4,600 | 104,000 |
| 2025-05-16 | 5,400 | 191,000 | 0 | 92,700 | 5,400 | 98,300 |
| 2025-05-09 | 2,500 | 180,900 | 0 | 85,200 | 2,500 | 95,700 |
| 2025-05-02 | 700 | 183,800 | 0 | 82,200 | 700 | 101,600 |
| 2025-04-25 | 1,200 | 181,700 | 0 | 83,800 | 1,200 | 97,900 |
| 2025-04-18 | 1,000 | 183,900 | 0 | 85,200 | 1,000 | 98,700 |
| 2025-04-11 | 1,200 | 182,200 | 0 | 83,700 | 1,200 | 98,500 |
| 2025-04-04 | 900 | 201,100 | 0 | 92,600 | 900 | 108,500 |
| 2025-03-28 | 1,300 | 203,400 | 0 | 96,500 | 1,300 | 106,900 |
| 2025-03-21 | 2,300 | 213,900 | 0 | 96,700 | 2,300 | 117,200 |
| 2025-03-14 | 1,500 | 218,900 | 0 | 92,300 | 1,500 | 126,600 |
| 2025-03-07 | 2,600 | 283,700 | 0 | 155,100 | 2,600 | 128,600 |
| 2025-02-28 | 2,300 | 289,400 | 0 | 155,600 | 2,300 | 133,800 |
| 2025-02-21 | 3,300 | 295,400 | 0 | 155,700 | 3,300 | 139,700 |
| 2025-02-14 | 7,900 | 290,600 | 0 | 157,400 | 7,900 | 133,200 |
| 2025-02-07 | 2,200 | 304,600 | 0 | 150,600 | 2,200 | 154,000 |
| 2025-01-31 | 1,100 | 295,800 | 0 | 151,300 | 1,100 | 144,500 |
| 2025-01-24 | 900 | 319,000 | 0 | 154,200 | 900 | 164,800 |
| 2025-01-17 | 800 | 333,400 | 0 | 156,100 | 800 | 177,300 |
| 2025-01-10 | 800 | 301,800 | 0 | 156,400 | 800 | 145,400 |
| 2024-12-27 | 2,100 | 284,300 | 0 | 145,200 | 2,100 | 139,100 |
| 2024-12-20 | 3,000 | 268,700 | 0 | 122,800 | 3,000 | 145,900 |
| 2024-12-13 | 1,500 | 255,600 | 0 | 108,400 | 1,500 | 147,200 |
| 2024-12-06 | 800 | 244,600 | 0 | 112,700 | 800 | 131,900 |
| 2024-11-29 | 1,900 | 216,600 | 0 | 109,500 | 1,900 | 107,100 |
| 2024-11-22 | 2,800 | 202,700 | 0 | 108,700 | 2,800 | 94,000 |
| 2024-11-15 | 2,700 | 204,800 | 0 | 110,800 | 2,700 | 94,000 |
| 2024-11-08 | 1,900 | 199,600 | 0 | 102,900 | 1,900 | 96,700 |
| 2024-11-01 | 1,900 | 183,900 | 0 | 89,700 | 1,900 | 94,200 |
| 2024-10-25 | 2,000 | 173,600 | 0 | 89,300 | 2,000 | 84,300 |
| 2024-10-18 | 1,900 | 174,300 | 0 | 92,700 | 1,900 | 81,600 |
| 2024-10-11 | 1,900 | 219,600 | 0 | 145,800 | 1,900 | 73,800 |
| 2024-10-04 | 1,900 | 217,100 | 0 | 146,000 | 1,900 | 71,100 |
| 2024-09-27 | 1,900 | 216,500 | 0 | 144,400 | 1,900 | 72,100 |
| 2024-09-20 | 2,000 | 232,900 | 0 | 158,700 | 2,000 | 74,200 |
| 2024-09-13 | 2,300 | 235,600 | 0 | 162,700 | 2,300 | 72,900 |
| 2024-09-06 | 3,400 | 239,200 | 0 | 167,700 | 3,400 | 71,500 |
| 2024-08-30 | 3,700 | 241,600 | 0 | 169,300 | 3,700 | 72,300 |
| 2024-08-23 | 4,200 | 242,700 | 0 | 169,700 | 4,200 | 73,000 |
| 2024-08-16 | 4,100 | 253,600 | 0 | 180,100 | 4,100 | 73,500 |
| 2024-08-09 | 3,300 | 257,500 | 0 | 180,700 | 3,300 | 76,800 |
| 2024-08-02 | 3,700 | 276,900 | 100 | 185,100 | 3,600 | 91,800 |
| 2024-07-26 | 3,500 | 298,500 | 100 | 206,700 | 3,400 | 91,800 |
| 2024-07-19 | 3,700 | 356,100 | 100 | 273,300 | 3,600 | 82,800 |
| 2024-07-12 | 3,500 | 335,100 | 100 | 255,100 | 3,400 | 80,000 |
| 2024-07-05 | 3,800 | 332,500 | 100 | 252,700 | 3,700 | 79,800 |
| 2024-06-28 | 4,500 | 329,300 | 100 | 250,400 | 4,400 | 78,900 |
| 2024-06-21 | 3,600 | 334,900 | 100 | 250,800 | 3,500 | 84,100 |
| 2024-06-14 | 4,200 | 332,600 | 100 | 247,600 | 4,100 | 85,000 |
| 2024-06-07 | 4,200 | 326,100 | 100 | 238,200 | 4,100 | 87,900 |
| 2024-05-31 | 5,200 | 327,600 | 100 | 230,900 | 5,100 | 96,700 |
| 2024-05-24 | 6,900 | 334,900 | 100 | 233,800 | 6,800 | 101,100 |
| 2024-05-17 | 6,300 | 325,700 | 100 | 230,600 | 6,200 | 95,100 |
| 2024-05-10 | 5,900 | 319,800 | 100 | 226,800 | 5,800 | 93,000 |
| 2024-05-02 | 4,000 | 318,800 | 100 | 227,000 | 3,900 | 91,800 |
| 2024-04-26 | 3,900 | 319,100 | 100 | 227,300 | 3,800 | 91,800 |
| 2024-04-19 | 4,000 | 320,600 | 100 | 227,500 | 3,900 | 93,100 |
| 2024-04-12 | 4,600 | 317,300 | 100 | 226,500 | 4,500 | 90,800 |
| 2024-04-05 | 4,600 | 320,300 | 100 | 226,900 | 4,500 | 93,400 |
| 2024-03-29 | 4,900 | 327,000 | 100 | 231,800 | 4,800 | 95,200 |
| 2024-03-22 | 5,500 | 337,700 | 100 | 233,400 | 5,400 | 104,300 |
| 2024-03-15 | 5,300 | 340,600 | 100 | 234,700 | 5,200 | 105,900 |
| 2024-03-08 | 6,600 | 345,800 | 100 | 235,700 | 6,500 | 110,100 |
| 2024-03-01 | 4,900 | 348,500 | 100 | 239,400 | 4,800 | 109,100 |
| 2024-02-22 | 4,600 | 349,900 | 100 | 245,300 | 4,500 | 104,600 |
| 2024-02-16 | 6,500 | 353,400 | 100 | 244,800 | 6,400 | 108,600 |
| 2024-02-09 | 6,100 | 348,900 | 100 | 239,900 | 6,000 | 109,000 |
| 2024-02-02 | 7,000 | 350,200 | 100 | 237,500 | 6,900 | 112,700 |
| 2024-01-26 | 7,400 | 344,300 | 100 | 227,500 | 7,300 | 116,800 |
| 2024-01-19 | 6,300 | 316,100 | 100 | 182,800 | 6,200 | 133,300 |
| 2024-01-12 | 5,000 | 297,500 | 100 | 181,600 | 4,900 | 115,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:00 | ＪＭＳ | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250509 | 15:00 | ＪＭＳ | 通期連結業績予想との差異に関するお知らせ |
| 20250509 | 15:00 | ＪＭＳ | 当社株式の大規模買付行為に関する対応方針（買収への対応方針）の一部変更および継続に関するお知らせ |
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期中間連結会計期間における業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 20240717 | 15:00 | ＪＭＳ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7702 | 2 | 2023年3月期 第2四半期 四半期報告書 | 2024-06-16 05:09:02 |
| 7702 | 2 | 第58期 第2四半期 事業のご報告 | 2024-06-16 05:09:01 |
| 7702 | 2 | 当社における新型コロナウイルス感染者の発生について | 2024-06-16 05:08:59 |
| 7702 | 3 | 最新情報 | JMS 医療関係者向けサイト | 2024-06-15 10:47:11 |