| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 1,822 | 1,832 | 1,811 | 1,818 | 38,800 | -4 | 100% | 100% | 145% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 94% | 101% |
| 20250610 | 1,818 | 1,829 | 1,811 | 1,814 | 37,700 | -4 | 100% | 100% | 97% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 104% | 95% | 100% |
| 20250611 | 1,820 | 1,831 | 1,819 | 1,831 | 30,300 | 17 | 101% | 101% | 80% | ▲ | 0 | 0 | 0 | 99% | 101% | 104% | 97% | 101% |
| 20250613 | 1,820 | 1,821 | 1,800 | 1,800 | 58,400 | -31 | 98% | 99% | 193% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 95% | 100% |
| 20250616 | 1,812 | 1,813 | 1,800 | 1,812 | 27,500 | 12 | 101% | 100% | 47% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 97% | 101% |
| 20250617 | 1,813 | 1,825 | 1,813 | 1,820 | 22,400 | 8 | 100% | 100% | 81% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 104% | 98% | 101% |
| 20250618 | 1,820 | 1,833 | 1,820 | 1,830 | 31,700 | 10 | 101% | 101% | 142% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 103% | 99% | 102% |
| 20250619 | 1,826 | 1,830 | 1,810 | 1,821 | 31,500 | -9 | 100% | 100% | 99% | ▼ | 0 | 0 | 0 | 100% | 103% | 104% | 98% | 101% |
| 20250620 | 1,815 | 1,823 | 1,812 | 1,820 | 36,500 | -1 | 100% | 100% | 116% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 103% | 98% | 101% |
| 20250623 | 1,825 | 1,830 | 1,807 | 1,830 | 29,200 | 10 | 101% | 100% | 80% | ▲ | 0 | 0 | 0 | 100% | 103% | 103% | 99% | 102% |
| 20250624 | 1,839 | 1,852 | 1,821 | 1,838 | 33,700 | 8 | 100% | 100% | 115% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 102% | 99% | 102% |
| 20250625 | 1,850 | 1,859 | 1,836 | 1,855 | 36,700 | 17 | 101% | 100% | 109% | ▲▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 103% |
| 20250626 | 1,844 | 1,864 | 1,840 | 1,864 | 40,600 | 9 | 100% | 101% | 111% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 104% |
| 20250627 | 1,864 | 1,885 | 1,864 | 1,885 | 41,000 | 21 | 101% | 101% | 101% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 105% |
| 20250630 | 1,886 | 1,896 | 1,882 | 1,885 | 47,000 | 0 | 100% | 100% | 115% | -- | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 105% |
| 20250701 | 1,884 | 1,884 | 1,857 | 1,873 | 35,400 | -12 | 99% | 99% | 75% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 104% |
| 20250702 | 1,857 | 1,880 | 1,857 | 1,867 | 23,800 | -6 | 100% | 101% | 67% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 104% |
| 20250703 | 1,867 | 1,887 | 1,842 | 1,881 | 63,400 | 14 | 101% | 101% | 266% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 105% |
| 20250704 | 1,890 | 1,892 | 1,872 | 1,875 | 25,100 | -6 | 100% | 99% | 40% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 104% |
| 20250707 | 1,876 | 1,884 | 1,854 | 1,854 | 22,000 | -21 | 99% | 99% | 88% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 103% |
| 20250708 | 1,851 | 1,869 | 1,851 | 1,868 | 35,600 | 14 | 101% | 101% | 162% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 104% |
| 20250709 | 1,880 | 1,898 | 1,876 | 1,885 | 41,000 | 17 | 101% | 100% | 115% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 105% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 15:30 | ＪＳＰ | 支配株主等に関する事項について |
| 20250519 | 15:30 | ＪＳＰ | 剰余金の配当に関するお知らせ |
| 20250430 | 15:30 | ＪＳＰ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 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 |