| 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 | 2,128 | 2,135 | 2,111 | 2,112 | 114,000 | -26 | 99% | 99% | 159% | ▼▼ | 100% | 99% | 102% | 99% | 104% |
| 20250311 | 2,092 | 2,103 | 2,072 | 2,099 | 75,900 | -13 | 99% | 100% | 67% | ▼▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20250312 | 2,099 | 2,103 | 2,090 | 2,095 | 53,100 | -4 | 100% | 100% | 70% | ▼▼▼▼ | 98% | 101% | 102% | 98% | 103% |
| 20250313 | 2,109 | 2,120 | 2,075 | 2,077 | 83,600 | -18 | 99% | 98% | 157% | ▼▼▼▼▼ | 101% | 103% | 99% | 97% | 102% |
| 20250314 | 2,065 | 2,085 | 2,063 | 2,077 | 68,100 | 0 | 100% | 101% | 81% | -- | 100% | 102% | 96% | 97% | 102% |
| 20250317 | 2,090 | 2,091 | 2,064 | 2,081 | 124,000 | 4 | 100% | 100% | 182% | ▲ | 101% | 101% | 95% | 97% | 102% |
| 20250318 | 2,091 | 2,122 | 2,085 | 2,111 | 89,400 | 30 | 101% | 101% | 72% | ▲▲ | 101% | 101% | 91% | 99% | 104% |
| 20250319 | 2,110 | 2,136 | 2,110 | 2,126 | 43,000 | 15 | 101% | 101% | 48% | ▲▲▲ | 100% | 100% | 89% | 99% | 104% |
| 20250321 | 2,124 | 2,132 | 2,117 | 2,130 | 55,600 | 4 | 100% | 100% | 129% | ▲▲▲▲ | 99% | 101% | 89% | 100% | 105% |
| 20250324 | 2,128 | 2,131 | 2,090 | 2,099 | 129,000 | -31 | 99% | 99% | 232% | ▼ | 100% | 102% | 90% | 98% | 103% |
| 20250325 | 2,108 | 2,110 | 2,093 | 2,103 | 95,600 | 4 | 100% | 100% | 74% | ▲ | 100% | 97% | 90% | 98% | 103% |
| 20250326 | 2,117 | 2,128 | 2,105 | 2,127 | 128,600 | 24 | 101% | 100% | 135% | ▲▲ | 101% | 96% | 92% | 99% | 104% |
| 20250327 | 2,088 | 2,129 | 2,080 | 2,119 | 458,300 | -8 | 100% | 101% | 356% | ▼ | 103% | 96% | 93% | 99% | 102% |
| 20250328 | 2,075 | 2,152 | 2,072 | 2,142 | 454,700 | 23 | 101% | 103% | 99% | ▲ | 98% | 92% | 94% | 100% | 104% |
| 20250331 | 2,100 | 2,114 | 2,045 | 2,050 | 89,900 | -92 | 96% | 98% | 20% | ▼ | 98% | 89% | 96% | 96% | 100% |
| 20250401 | 2,057 | 2,065 | 2,000 | 2,009 | 72,100 | -41 | 98% | 98% | 80% | ▼▼ | 99% | 91% | 98% | 94% | 100% |
| 20250402 | 2,012 | 2,014 | 1,983 | 1,990 | 57,100 | -19 | 99% | 99% | 79% | ▼▼▼ | 99% | 93% | 101% | 93% | 100% |
| 20250403 | 1,950 | 1,950 | 1,910 | 1,928 | 66,500 | -62 | 97% | 99% | 116% | ▼▼▼▼ | 97% | 98% | 106% | 90% | 100% |
| 20250404 | 1,861 | 1,877 | 1,778 | 1,808 | 89,100 | -120 | 94% | 97% | 134% | ▼▼▼▼▼ | 102% | 102% | 111% | 84% | 100% |
| 20250408 | 1,780 | 1,835 | 1,780 | 1,822 | 50,700 | 14 | 101% | 102% | 57% | ▲ | 97% | 103% | 111% | 85% | 101% |
| 20250409 | 1,774 | 1,774 | 1,705 | 1,725 | 66,600 | -97 | 95% | 97% | 131% | ▼ | 99% | 99% | 107% | 81% | 100% |
| 20250410 | 1,839 | 1,845 | 1,799 | 1,818 | 65,300 | 93 | 105% | 99% | 98% | ▲ | 101% | 103% | 111% | 85% | 105% |
| 20250411 | 1,783 | 1,795 | 1,732 | 1,794 | 61,000 | -24 | 99% | 101% | 93% | ▼ | 100% | 103% | 108% | 84% | 104% |
| 20250414 | 1,830 | 1,831 | 1,812 | 1,823 | 37,200 | 29 | 102% | 100% | 61% | ▲ | 100% | 103% | 107% | 85% | 106% |
| 20250415 | 1,835 | 1,838 | 1,822 | 1,829 | 19,300 | 6 | 100% | 100% | 52% | ▲▲ | 99% | 104% | 106% | 85% | 106% |
| 20250416 | 1,832 | 1,841 | 1,813 | 1,819 | 26,300 | -10 | 99% | 99% | 136% | ▼ | 101% | 105% | 107% | 85% | 105% |
| 20250417 | 1,818 | 1,842 | 1,818 | 1,833 | 25,100 | 14 | 101% | 101% | 95% | ▲ | 102% | 103% | 104% | 86% | 106% |
| 20250418 | 1,861 | 1,896 | 1,853 | 1,894 | 30,000 | 61 | 103% | 102% | 120% | ▲▲ | 100% | 102% | 103% | 88% | 110% |
| 20250421 | 1,892 | 1,908 | 1,877 | 1,885 | 25,100 | -9 | 100% | 100% | 84% | ▼ | 100% | 103% | 102% | 88% | 109% |
| 20250422 | 1,909 | 1,915 | 1,894 | 1,907 | 33,900 | 22 | 101% | 100% | 135% | ▲ | 99% | 102% | 100% | 89% | 111% |
| 20250423 | 1,929 | 1,936 | 1,907 | 1,911 | 38,100 | 4 | 100% | 99% | 112% | ▲▲ | 100% | 102% | 100% | 89% | 111% |
| 20250424 | 1,930 | 1,940 | 1,914 | 1,923 | 25,800 | 12 | 101% | 100% | 68% | ▲▲▲ | 101% | 98% | 99% | 90% | 111% |
| 20250425 | 1,929 | 1,955 | 1,923 | 1,939 | 23,700 | 16 | 101% | 101% | 92% | ▲▲▲▲ | 101% | 96% | 96% | 91% | 112% |
| 20250428 | 1,961 | 1,982 | 1,958 | 1,973 | 90,300 | 34 | 102% | 101% | 381% | ▲▲▲▲▲ | 100% | 98% | 95% | 96% | 114% |
| 20250430 | 1,975 | 1,978 | 1,950 | 1,966 | 36,600 | -7 | 100% | 100% | 41% | ▼ | 97% | 100% | 97% | 98% | 114% |
| 20250501 | 1,940 | 1,940 | 1,876 | 1,880 | 65,900 | -86 | 96% | 97% | 180% | ▼▼ | 101% | 103% | 99% | 94% | 109% |
| 20250502 | 1,880 | 1,929 | 1,871 | 1,891 | 56,300 | 11 | 101% | 101% | 85% | ▲ | 101% | 103% | 99% | 96% | 110% |
| 20250507 | 1,876 | 1,890 | 1,862 | 1,888 | 34,400 | -3 | 100% | 101% | 61% | ▼ | 102% | 101% | 97% | 96% | 109% |
| 20250508 | 1,906 | 1,946 | 1,876 | 1,943 | 99,500 | 55 | 103% | 102% | 289% | ▲ | 100% | 98% | 95% | 98% | 113% |
| 20250509 | 1,949 | 1,949 | 1,925 | 1,943 | 42,100 | 0 | 100% | 100% | 42% | -- | 99% | 97% | 96% | 98% | 113% |
| 20250512 | 1,943 | 1,950 | 1,926 | 1,933 | 27,400 | -10 | 99% | 99% | 65% | ▼ | 99% | 97% | 96% | 98% | 108% |
| 20250513 | 1,942 | 1,942 | 1,927 | 1,928 | 16,300 | -5 | 100% | 99% | 59% | ▼▼ | 99% | 97% | 96% | 98% | 107% |
| 20250514 | 1,929 | 1,929 | 1,886 | 1,912 | 23,600 | -16 | 99% | 99% | 145% | ▼▼▼ | 99% | 98% | 98% | 97% | 105% |
| 20250515 | 1,900 | 1,905 | 1,875 | 1,884 | 26,100 | -28 | 99% | 99% | 111% | ▼▼▼▼ | 100% | 99% | 98% | 95% | 104% |
| 20250516 | 1,884 | 1,890 | 1,859 | 1,885 | 29,000 | 1 | 100% | 100% | 111% | ▲ | 99% | 98% | 97% | 96% | 104% |
| 20250519 | 1,885 | 1,885 | 1,861 | 1,873 | 19,300 | -12 | 99% | 99% | 67% | ▼ | 99% | 99% | 97% | 95% | 102% |
| 20250520 | 1,871 | 1,878 | 1,852 | 1,856 | 25,500 | -17 | 99% | 99% | 132% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20250521 | 1,858 | 1,870 | 1,849 | 1,857 | 26,300 | 1 | 100% | 100% | 103% | ▲ | 100% | 101% | 100% | 94% | 100% |
| 20250522 | 1,831 | 1,851 | 1,813 | 1,825 | 65,000 | -32 | 98% | 100% | 247% | ▼ | 101% | 101% | 99% | 92% | 100% |
| 20250523 | 1,836 | 1,859 | 1,824 | 1,853 | 28,300 | 28 | 102% | 101% | 44% | ▲ | 99% | 100% | 0% | 94% | 102% |
| 20250526 | 1,850 | 1,850 | 1,830 | 1,837 | 39,700 | -16 | 99% | 99% | 140% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20250527 | 1,849 | 1,861 | 1,848 | 1,857 | 16,700 | 20 | 101% | 100% | 42% | ▲ | 99% | 97% | 0% | 94% | 102% |
| 20250528 | 1,875 | 1,876 | 1,843 | 1,849 | 27,700 | -8 | 100% | 99% | 166% | ▼ | 101% | 98% | 0% | 94% | 101% |
| 20250529 | 1,840 | 1,856 | 1,839 | 1,853 | 48,700 | 4 | 100% | 101% | 176% | ▲ | 101% | 99% | 0% | 94% | 102% |
| 20250530 | 1,835 | 1,857 | 1,835 | 1,848 | 24,300 | -5 | 100% | 101% | 50% | ▼ | 99% | 99% | 0% | 95% | 101% |
| 20250602 | 1,835 | 1,844 | 1,821 | 1,822 | 29,600 | -26 | 99% | 99% | 122% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20250603 | 1,820 | 1,821 | 1,805 | 1,805 | 33,700 | -17 | 99% | 99% | 114% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 1,807 | 1,823 | 1,807 | 1,810 | 19,700 | 5 | 100% | 100% | 58% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20250605 | 1,806 | 1,819 | 1,802 | 1,808 | 27,200 | -2 | 100% | 100% | 138% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20250606 | 1,809 | 1,826 | 1,808 | 1,822 | 26,800 | 14 | 101% | 101% | 99% | ▲ | % | % | % | 94% | 101% |
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 | 9,100 | 35,700 | 500 | 22,700 | 8,600 | 13,000 |
| 2025-05-23 | 9,300 | 34,800 | 500 | 21,900 | 8,800 | 12,900 |
| 2025-05-16 | 9,700 | 35,700 | 500 | 23,400 | 9,200 | 12,300 |
| 2025-05-09 | 11,300 | 32,700 | 500 | 24,200 | 10,800 | 8,500 |
| 2025-05-02 | 16,300 | 36,100 | 700 | 24,300 | 15,600 | 11,800 |
| 2025-04-25 | 14,600 | 30,700 | 800 | 23,900 | 13,800 | 6,800 |
| 2025-04-18 | 8,400 | 32,800 | 900 | 24,000 | 7,500 | 8,800 |
| 2025-04-11 | 7,300 | 32,600 | 1,100 | 23,500 | 6,200 | 9,100 |
| 2025-04-04 | 7,900 | 34,600 | 3,600 | 22,800 | 4,300 | 11,800 |
| 2025-03-28 | 59,900 | 30,000 | 47,200 | 21,400 | 12,700 | 8,600 |
| 2025-03-21 | 1,219,900 | 43,500 | 1,197,900 | 23,700 | 22,000 | 19,800 |
| 2025-03-14 | 1,106,300 | 43,500 | 1,093,100 | 25,000 | 13,200 | 18,500 |
| 2025-03-07 | 948,600 | 43,100 | 937,700 | 24,700 | 10,900 | 18,400 |
| 2025-02-28 | 665,000 | 58,000 | 657,800 | 25,400 | 7,200 | 32,600 |
| 2025-02-21 | 361,700 | 91,500 | 354,700 | 27,000 | 7,000 | 64,500 |
| 2025-02-14 | 247,800 | 49,500 | 241,800 | 23,500 | 6,000 | 26,000 |
| 2025-02-07 | 188,300 | 39,100 | 182,600 | 23,700 | 5,700 | 15,400 |
| 2025-01-31 | 131,800 | 33,600 | 126,200 | 23,700 | 5,600 | 9,900 |
| 2025-01-24 | 81,000 | 34,800 | 76,200 | 23,600 | 4,800 | 11,200 |
| 2025-01-17 | 63,600 | 36,700 | 58,600 | 23,000 | 5,000 | 13,700 |
| 2025-01-10 | 45,100 | 35,300 | 40,200 | 23,000 | 4,900 | 12,300 |
| 2024-12-27 | 15,200 | 34,300 | 9,800 | 22,200 | 5,400 | 12,100 |
| 2024-12-20 | 8,900 | 32,900 | 2,800 | 23,500 | 6,100 | 9,400 |
| 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 |
|---|---|---|---|
| 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 |
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 ! | 2025-06-06 23:26:06 |
| 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 |