| 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 | 1,976 | 1,981 | 1,967 | 1,968 | 48,300 | 8 | 100% | 100% | 114% | ▲▲▲ | 100% | 99% | 98% | 96% | 105% |
| 20240925 | 1,974 | 1,976 | 1,952 | 1,970 | 36,600 | 2 | 100% | 100% | 76% | ▲▲▲▲ | 101% | 98% | 98% | 96% | 105% |
| 20240926 | 1,984 | 2,008 | 1,972 | 2,001 | 81,400 | 31 | 102% | 101% | 222% | ▲▲▲▲▲ | 100% | 99% | 98% | 98% | 107% |
| 20240927 | 1,977 | 1,981 | 1,960 | 1,980 | 51,100 | -21 | 99% | 100% | 63% | ▼ | 101% | 102% | 101% | 97% | 105% |
| 20240930 | 1,920 | 1,938 | 1,909 | 1,938 | 49,900 | -42 | 98% | 101% | 98% | ▼▼ | 100% | 100% | 99% | 95% | 103% |
| 20241001 | 1,948 | 1,956 | 1,940 | 1,952 | 22,200 | 14 | 101% | 100% | 44% | ▲ | 101% | 101% | 101% | 96% | 104% |
| 20241002 | 1,937 | 1,960 | 1,937 | 1,948 | 25,700 | -4 | 100% | 101% | 116% | ▼ | 99% | 98% | 100% | 95% | 104% |
| 20241003 | 1,964 | 1,970 | 1,944 | 1,950 | 18,700 | 2 | 100% | 99% | 73% | ▲ | 99% | 99% | 100% | 97% | 104% |
| 20241004 | 1,957 | 1,960 | 1,938 | 1,942 | 31,200 | -8 | 100% | 99% | 167% | ▼ | 99% | 99% | 100% | 97% | 103% |
| 20241007 | 1,968 | 1,968 | 1,946 | 1,955 | 24,600 | 13 | 101% | 99% | 79% | ▲ | 99% | 100% | 102% | 98% | 104% |
| 20241008 | 1,935 | 1,941 | 1,916 | 1,919 | 49,400 | -36 | 98% | 99% | 201% | ▼ | 100% | 101% | 104% | 96% | 102% |
| 20241009 | 1,923 | 1,931 | 1,919 | 1,927 | 26,400 | 8 | 100% | 100% | 53% | ▲ | 101% | 100% | 104% | 96% | 103% |
| 20241010 | 1,928 | 1,953 | 1,925 | 1,944 | 40,100 | 17 | 101% | 101% | 152% | ▲▲ | 100% | 99% | 103% | 97% | 104% |
| 20241011 | 1,940 | 1,946 | 1,933 | 1,934 | 31,300 | -10 | 99% | 100% | 78% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20241015 | 1,950 | 1,950 | 1,935 | 1,937 | 31,700 | 3 | 100% | 99% | 101% | ▲ | 100% | 100% | 106% | 97% | 103% |
| 20241016 | 1,930 | 1,947 | 1,922 | 1,931 | 24,900 | -6 | 100% | 100% | 79% | ▼ | 100% | 99% | 106% | 97% | 101% |
| 20241017 | 1,930 | 1,936 | 1,922 | 1,927 | 38,900 | -4 | 100% | 100% | 156% | ▼▼ | 99% | 98% | 105% | 96% | 100% |
| 20241018 | 1,944 | 1,944 | 1,921 | 1,922 | 27,400 | -5 | 100% | 99% | 70% | ▼▼▼ | 100% | 99% | 106% | 96% | 100% |
| 20241021 | 1,930 | 1,938 | 1,928 | 1,937 | 28,900 | 15 | 101% | 100% | 105% | ▲ | 99% | 99% | 106% | 97% | 101% |
| 20241022 | 1,937 | 1,937 | 1,898 | 1,913 | 58,200 | -24 | 99% | 99% | 201% | ▼ | 99% | 101% | 107% | 96% | 100% |
| 20241023 | 1,913 | 1,923 | 1,900 | 1,900 | 30,400 | -13 | 99% | 99% | 52% | ▼▼ | 100% | 103% | 109% | 95% | 100% |
| 20241024 | 1,901 | 1,908 | 1,886 | 1,903 | 46,700 | 3 | 100% | 100% | 154% | ▲ | 99% | 103% | 110% | 95% | 100% |
| 20241025 | 1,901 | 1,911 | 1,879 | 1,886 | 44,500 | -17 | 99% | 99% | 95% | ▼ | 101% | 104% | 111% | 95% | 100% |
| 20241028 | 1,898 | 1,925 | 1,894 | 1,911 | 31,700 | 25 | 101% | 101% | 71% | ▲ | 101% | 102% | 109% | 98% | 101% |
| 20241029 | 1,920 | 1,940 | 1,919 | 1,931 | 40,400 | 20 | 101% | 101% | 127% | ▲▲ | 101% | 101% | 109% | 99% | 102% |
| 20241030 | 1,930 | 1,959 | 1,928 | 1,952 | 315,000 | 21 | 101% | 101% | 780% | ▲▲▲ | 100% | 102% | 107% | 100% | 103% |
| 20241031 | 1,959 | 1,980 | 1,950 | 1,966 | 73,300 | 14 | 101% | 100% | 23% | ▲▲▲▲ | 99% | 103% | 108% | 100% | 104% |
| 20241101 | 1,946 | 1,946 | 1,916 | 1,926 | 88,100 | -40 | 98% | 99% | 120% | ▼ | 101% | 103% | 108% | 98% | 102% |
| 20241105 | 1,940 | 1,958 | 1,922 | 1,958 | 40,000 | 32 | 102% | 101% | 45% | ▲ | 99% | 103% | 107% | 100% | 104% |
| 20241106 | 1,960 | 1,968 | 1,940 | 1,943 | 30,900 | -15 | 99% | 99% | 77% | ▼ | 103% | 105% | 108% | 99% | 103% |
| 20241107 | 1,952 | 2,014 | 1,952 | 2,007 | 61,200 | 64 | 103% | 103% | 198% | ▲ | 98% | 101% | 104% | 100% | 106% |
| 20241108 | 2,017 | 2,017 | 1,969 | 1,983 | 44,000 | -24 | 99% | 98% | 72% | ▼ | 101% | 102% | 106% | 99% | 105% |
| 20241111 | 1,980 | 1,995 | 1,972 | 1,995 | 24,400 | 12 | 101% | 101% | 55% | ▲ | 101% | 102% | 105% | 99% | 106% |
| 20241112 | 1,995 | 2,020 | 1,995 | 2,010 | 31,700 | 15 | 101% | 101% | 130% | ▲▲ | 101% | 102% | 106% | 100% | 107% |
| 20241113 | 2,012 | 2,043 | 2,005 | 2,041 | 64,800 | 31 | 102% | 101% | 204% | ▲▲▲ | 99% | 101% | 104% | 100% | 108% |
| 20241114 | 2,041 | 2,041 | 2,013 | 2,016 | 30,800 | -25 | 99% | 99% | 48% | ▼ | 99% | 102% | 104% | 99% | 107% |
| 20241115 | 2,037 | 2,038 | 2,018 | 2,020 | 23,400 | 4 | 100% | 99% | 76% | ▲ | 101% | 104% | 106% | 99% | 107% |
| 20241118 | 2,020 | 2,040 | 2,018 | 2,039 | 22,700 | 19 | 101% | 101% | 97% | ▲▲ | 100% | 103% | 104% | 100% | 108% |
| 20241119 | 2,046 | 2,063 | 2,043 | 2,047 | 37,500 | 8 | 100% | 100% | 165% | ▲▲▲ | 100% | 102% | 104% | 100% | 109% |
| 20241120 | 2,058 | 2,086 | 2,046 | 2,055 | 47,500 | 8 | 100% | 100% | 127% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 109% |
| 20241121 | 2,063 | 2,095 | 2,063 | 2,077 | 37,700 | 22 | 101% | 101% | 79% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 110% |
| 20241122 | 2,076 | 2,098 | 2,074 | 2,092 | 41,300 | 15 | 101% | 101% | 110% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20241125 | 2,111 | 2,117 | 2,100 | 2,100 | 35,500 | 8 | 100% | 99% | 86% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 110% |
| 20241126 | 2,100 | 2,101 | 2,071 | 2,100 | 55,500 | 0 | 100% | 100% | 156% | -- | 99% | 100% | 102% | 100% | 109% |
| 20241127 | 2,100 | 2,100 | 2,076 | 2,088 | 44,000 | -12 | 99% | 99% | 79% | ▼ | 100% | 101% | 102% | 99% | 108% |
| 20241128 | 2,087 | 2,107 | 2,087 | 2,088 | 26,900 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 102% | 99% | 108% |
| 20241129 | 2,089 | 2,100 | 2,072 | 2,083 | 30,800 | -5 | 100% | 100% | 114% | ▼ | 101% | 100% | 102% | 99% | 108% |
| 20241202 | 2,084 | 2,112 | 2,081 | 2,104 | 24,400 | 21 | 101% | 101% | 79% | ▲ | 100% | 99% | 102% | 100% | 108% |
| 20241203 | 2,100 | 2,113 | 2,099 | 2,101 | 32,200 | -3 | 100% | 100% | 132% | ▼ | 100% | 101% | 102% | 100% | 108% |
| 20241204 | 2,100 | 2,112 | 2,087 | 2,099 | 35,000 | -2 | 100% | 100% | 109% | ▼▼ | 98% | 101% | 101% | 100% | 106% |
| 20241205 | 2,110 | 2,111 | 2,077 | 2,077 | 41,900 | -22 | 99% | 98% | 120% | ▼▼▼ | 100% | 101% | 102% | 99% | 105% |
| 20241206 | 2,090 | 2,090 | 2,058 | 2,084 | 27,300 | 7 | 100% | 100% | 65% | ▲ | 100% | 102% | 0% | 99% | 104% |
| 20241209 | 2,084 | 2,091 | 2,075 | 2,081 | 28,900 | -3 | 100% | 100% | 106% | ▼ | 102% | 102% | 0% | 99% | 104% |
| 20241210 | 2,091 | 2,174 | 2,087 | 2,123 | 90,800 | 42 | 102% | 102% | 314% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 2,124 | 2,140 | 2,117 | 2,118 | 29,400 | -5 | 100% | 100% | 32% | ▼ | 99% | 99% | 0% | 100% | 105% |
| 20241212 | 2,134 | 2,136 | 2,102 | 2,108 | 27,500 | -10 | 100% | 99% | 94% | ▼▼ | 102% | 100% | 0% | 99% | 104% |
| 20241213 | 2,100 | 2,135 | 2,100 | 2,135 | 39,800 | 27 | 101% | 102% | 145% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241216 | 2,119 | 2,132 | 2,096 | 2,132 | 48,600 | -3 | 100% | 101% | 122% | ▼ | 99% | 99% | 0% | 100% | 104% |
| 20241217 | 2,143 | 2,149 | 2,119 | 2,122 | 49,100 | -10 | 100% | 99% | 101% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 2,116 | 2,129 | 2,089 | 2,092 | 29,800 | -30 | 99% | 99% | 61% | ▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 2,085 | 2,114 | 2,081 | 2,109 | 28,400 | 17 | 101% | 101% | 95% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 2,109 | 2,138 | 2,108 | 2,132 | 36,900 | 23 | 101% | 101% | 130% | ▲▲ | % | % | % | 100% | 103% |
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 | 9,700 | 32,600 | 2,600 | 24,100 | 7,100 | 8,500 |
| 2024-12-06 | 7,600 | 38,800 | 2,100 | 30,000 | 5,500 | 8,800 |
| 2024-11-29 | 7,300 | 38,700 | 1,700 | 30,300 | 5,600 | 8,400 |
| 2024-11-22 | 6,100 | 40,400 | 1,600 | 30,800 | 4,500 | 9,600 |
| 2024-11-15 | 7,500 | 42,200 | 1,600 | 31,300 | 5,900 | 10,900 |
| 2024-11-08 | 5,700 | 41,500 | 1,300 | 31,900 | 4,400 | 9,600 |
| 2024-11-01 | 3,800 | 44,000 | 1,300 | 32,200 | 2,500 | 11,800 |
| 2024-10-25 | 2,900 | 45,700 | 1,000 | 32,300 | 1,900 | 13,400 |
| 2024-10-18 | 1,800 | 44,500 | 900 | 31,800 | 900 | 12,700 |
| 2024-10-11 | 1,900 | 44,600 | 1,000 | 31,600 | 900 | 13,000 |
| 2024-10-04 | 1,300 | 45,300 | 1,000 | 31,900 | 300 | 13,400 |
| 2024-09-27 | 2,400 | 45,200 | 1,900 | 31,300 | 500 | 13,900 |
| 2024-09-20 | 12,000 | 49,900 | 10,600 | 33,400 | 1,400 | 16,500 |
| 2024-09-13 | 6,400 | 51,700 | 5,500 | 33,600 | 900 | 18,100 |
| 2024-09-06 | 4,700 | 51,900 | 2,500 | 34,100 | 2,200 | 17,800 |
| 2024-08-30 | 5,500 | 48,700 | 1,300 | 32,800 | 4,200 | 15,900 |
| 2024-08-23 | 4,900 | 49,100 | 900 | 32,900 | 4,000 | 16,200 |
| 2024-08-16 | 4,900 | 45,900 | 800 | 30,600 | 4,100 | 15,300 |
| 2024-08-09 | 1,900 | 48,600 | 800 | 31,900 | 1,100 | 16,700 |
| 2024-08-02 | 1,700 | 64,900 | 700 | 44,200 | 1,000 | 20,700 |
| 2024-07-26 | 6,200 | 63,500 | 900 | 43,800 | 5,300 | 19,700 |
| 2024-07-19 | 9,300 | 56,900 | 800 | 40,400 | 8,500 | 16,500 |
| 2024-07-12 | 8,500 | 57,200 | 800 | 40,300 | 7,700 | 16,900 |
| 2024-07-05 | 7,900 | 65,100 | 800 | 43,600 | 7,100 | 21,500 |
| 2024-06-28 | 7,600 | 66,500 | 800 | 44,500 | 6,800 | 22,000 |
| 2024-06-21 | 5,600 | 68,400 | 800 | 44,700 | 4,800 | 23,700 |
| 2024-06-14 | 6,300 | 68,700 | 800 | 45,200 | 5,500 | 23,500 |
| 2024-06-07 | 5,700 | 70,400 | 1,000 | 45,600 | 4,700 | 24,800 |
| 2024-05-31 | 6,100 | 71,800 | 1,000 | 45,000 | 5,100 | 26,800 |
| 2024-05-24 | 5,900 | 76,900 | 1,300 | 44,900 | 4,600 | 32,000 |
| 2024-05-17 | 6,000 | 76,400 | 2,300 | 45,300 | 3,700 | 31,100 |
| 2024-05-10 | 11,800 | 79,000 | 2,400 | 45,000 | 9,400 | 34,000 |
| 2024-05-02 | 11,600 | 82,700 | 2,400 | 46,400 | 9,200 | 36,300 |
| 2024-04-26 | 9,900 | 89,000 | 3,100 | 47,200 | 6,800 | 41,800 |
| 2024-04-19 | 6,900 | 92,800 | 3,300 | 47,300 | 3,600 | 45,500 |
| 2024-04-12 | 13,500 | 81,800 | 4,100 | 42,300 | 9,400 | 39,500 |
| 2024-04-05 | 12,100 | 90,400 | 5,400 | 42,900 | 6,700 | 47,500 |
| 2024-03-29 | 41,300 | 94,900 | 28,800 | 51,100 | 12,500 | 43,800 |
| 2024-03-22 | 1,315,900 | 110,200 | 1,281,400 | 48,700 | 34,500 | 61,500 |
| 2024-03-15 | 1,094,200 | 100,200 | 1,081,800 | 39,600 | 12,400 | 60,600 |
| 2024-03-08 | 964,000 | 100,000 | 955,100 | 41,200 | 8,900 | 58,800 |
| 2024-03-01 | 752,300 | 99,600 | 743,500 | 37,400 | 8,800 | 62,200 |
| 2024-02-22 | 595,100 | 141,800 | 586,800 | 33,400 | 8,300 | 108,400 |
| 2024-02-16 | 489,000 | 110,500 | 483,300 | 29,900 | 5,700 | 80,600 |
| 2024-02-09 | 435,400 | 100,300 | 426,800 | 25,400 | 8,600 | 74,900 |
| 2024-02-02 | 373,000 | 106,700 | 356,400 | 31,500 | 16,600 | 75,200 |
| 2024-01-26 | 302,700 | 76,500 | 297,600 | 25,400 | 5,100 | 51,100 |
| 2024-01-19 | 227,900 | 74,600 | 220,900 | 24,300 | 7,000 | 50,300 |
| 2024-01-12 | 144,800 | 74,300 | 140,600 | 23,700 | 4,200 | 50,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ＪＳＰ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | ＪＳＰ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 17:00 | ＪＳＰ | 支配株主等に関する事項について |
| 20240627 | 15:00 | ＪＳＰ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240520 | 15:00 | ＪＳＰ | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | ＪＳＰ | 配当予想の修正（増配）及び株主還元方針の変更並びに株主優待制度一部変更に関するお知らせ |
| 20240430 | 15:00 | ＪＳＰ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | ＪＳＰ | 新中期経営計画「Change for Growth 2026」策定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7942 | 1 | 株式会社JSP｜Deliver with WOW ! | 2024-12-22 00:27:45 |
| 7942 | 2 | IR情報 | 株式会社JSP | 2024-06-18 20:28:18 |
| 7942 | 2 | 株式会社JSP | 2024-06-18 20:28:17 |
| 7942 | 2 | 株式会社JSP | 2024-06-18 20:28:16 |
| 7942 | 2 | 「役員の異動に関するお知らせ」を開示いたしました。 | 2024-06-18 19:48:51 |
| 7942 | 2 | 「役員の異動に関するお知らせ」を開示いたしました。 | 2024-06-18 19:48:50 |
| 7942 | 2 | 「決算説明資料【決算補足資料】」を掲載いたしました。 | 2024-06-18 19:48:49 |
| 7942 | 2 | 「定時株主総会決議ご通知」および「JSPニュース」の郵送取りやめのお知らせ | 2024-06-18 19:48:47 |
| 7942 | 2 | 「JSPニュース№96」を掲載いたしました。 | 2024-06-18 19:48:46 |
| 7942 | 2 | IR情報 | 株式会社JSP | 2024-06-15 03:45:17 |