| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,230 | 2,248 | 2,211 | 2,237 | 42,900 | -16 | 99% | 100% | 129% | ▼▼ | 100% | 103% | 90% | 96% | 100% |
| 20240726 | 2,235 | 2,260 | 2,223 | 2,232 | 39,500 | -5 | 100% | 100% | 92% | ▼▼▼ | 100% | 95% | 89% | 96% | 100% |
| 20240729 | 2,263 | 2,276 | 2,251 | 2,272 | 28,200 | 40 | 102% | 100% | 71% | ▲ | 100% | 90% | 89% | 97% | 102% |
| 20240730 | 2,244 | 2,255 | 2,240 | 2,254 | 42,900 | -18 | 99% | 100% | 152% | ▼ | 103% | 86% | 90% | 97% | 101% |
| 20240731 | 2,232 | 2,305 | 2,232 | 2,302 | 47,100 | 48 | 102% | 103% | 110% | ▲ | 96% | 85% | 90% | 99% | 103% |
| 20240801 | 2,240 | 2,240 | 2,146 | 2,161 | 81,400 | -141 | 94% | 96% | 173% | ▼ | 96% | 90% | 96% | 93% | 100% |
| 20240802 | 2,111 | 2,126 | 2,018 | 2,018 | 90,800 | -143 | 93% | 96% | 112% | ▼▼ | 89% | 97% | 105% | 86% | 100% |
| 20240805 | 1,937 | 1,959 | 1,720 | 1,722 | 143,000 | -296 | 85% | 89% | 157% | ▼▼▼ | 101% | 103% | 109% | 74% | 100% |
| 20240806 | 1,881 | 1,954 | 1,859 | 1,909 | 70,700 | 187 | 111% | 101% | 49% | ▲ | 102% | 104% | 109% | 82% | 111% |
| 20240807 | 1,869 | 1,960 | 1,867 | 1,901 | 42,000 | -8 | 100% | 102% | 59% | ▼ | 100% | 104% | 108% | 81% | 110% |
| 20240808 | 1,883 | 1,925 | 1,867 | 1,887 | 42,100 | -14 | 99% | 100% | 100% | ▼▼ | 98% | 104% | 106% | 81% | 110% |
| 20240809 | 1,927 | 1,935 | 1,855 | 1,885 | 73,600 | -2 | 100% | 98% | 175% | ▼▼▼ | 102% | 105% | 107% | 81% | 109% |
| 20240813 | 1,900 | 1,937 | 1,900 | 1,936 | 39,000 | 51 | 103% | 102% | 53% | ▲ | 100% | 103% | 105% | 83% | 112% |
| 20240814 | 1,946 | 1,968 | 1,939 | 1,953 | 20,800 | 17 | 101% | 100% | 53% | ▲▲ | 100% | 103% | 104% | 84% | 113% |
| 20240815 | 1,958 | 1,972 | 1,946 | 1,959 | 28,500 | 6 | 100% | 100% | 137% | ▲▲▲ | 100% | 100% | 102% | 84% | 114% |
| 20240816 | 1,999 | 2,007 | 1,990 | 1,995 | 30,400 | 36 | 102% | 100% | 107% | ▲▲▲▲ | 100% | 100% | 102% | 85% | 116% |
| 20240819 | 2,000 | 2,020 | 1,988 | 1,994 | 39,100 | -1 | 100% | 100% | 129% | ▼ | 101% | 100% | 102% | 86% | 116% |
| 20240820 | 1,995 | 2,020 | 1,995 | 2,007 | 23,100 | 13 | 101% | 101% | 59% | ▲ | 99% | 100% | 99% | 87% | 117% |
| 20240821 | 1,999 | 2,007 | 1,984 | 1,984 | 28,300 | -23 | 99% | 99% | 123% | ▼ | 100% | 101% | 99% | 86% | 115% |
| 20240822 | 1,998 | 2,000 | 1,978 | 1,995 | 16,500 | 11 | 101% | 100% | 58% | ▲ | 100% | 101% | 98% | 87% | 116% |
| 20240823 | 1,996 | 2,003 | 1,983 | 1,993 | 14,900 | -2 | 100% | 100% | 90% | ▼ | 100% | 102% | 99% | 87% | 116% |
| 20240826 | 1,994 | 2,004 | 1,988 | 1,998 | 35,400 | 5 | 100% | 100% | 238% | ▲ | 100% | 102% | 99% | 87% | 116% |
| 20240827 | 1,999 | 2,011 | 1,995 | 2,006 | 16,400 | 8 | 100% | 100% | 46% | ▲▲ | 100% | 102% | 100% | 87% | 116% |
| 20240828 | 2,006 | 2,016 | 2,005 | 2,016 | 12,500 | 10 | 100% | 100% | 76% | ▲▲▲ | 100% | 101% | 99% | 88% | 117% |
| 20240829 | 2,016 | 2,023 | 2,004 | 2,020 | 20,900 | 4 | 100% | 100% | 167% | ▲▲▲▲ | 101% | 97% | 99% | 93% | 117% |
| 20240830 | 2,025 | 2,040 | 2,025 | 2,036 | 14,100 | 16 | 101% | 101% | 67% | ▲▲▲▲▲ | 100% | 96% | 98% | 100% | 118% |
| 20240902 | 2,047 | 2,048 | 2,025 | 2,039 | 27,200 | 3 | 100% | 100% | 193% | ▲▲▲▲▲▲ | 100% | 96% | 98% | 100% | 118% |
| 20240903 | 2,048 | 2,063 | 2,038 | 2,042 | 19,700 | 3 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 98% | 97% | 100% | 100% | 108% |
| 20240904 | 2,006 | 2,010 | 1,971 | 1,972 | 60,900 | -70 | 97% | 98% | 309% | ▼ | 100% | 97% | 101% | 97% | 105% |
| 20240905 | 1,972 | 1,994 | 1,955 | 1,969 | 38,000 | -3 | 100% | 100% | 62% | ▼▼ | 100% | 96% | 102% | 96% | 104% |
| 20240906 | 1,970 | 1,975 | 1,954 | 1,963 | 34,400 | -6 | 100% | 100% | 91% | ▼▼▼ | 101% | 99% | 104% | 96% | 104% |
| 20240909 | 1,923 | 1,950 | 1,910 | 1,945 | 37,200 | -18 | 99% | 101% | 108% | ▼▼▼▼ | 99% | 99% | 103% | 95% | 100% |
| 20240910 | 1,946 | 1,959 | 1,922 | 1,922 | 33,400 | -23 | 99% | 99% | 90% | ▼▼▼▼▼ | 98% | 100% | 103% | 94% | 100% |
| 20240911 | 1,921 | 1,921 | 1,856 | 1,877 | 52,300 | -45 | 98% | 98% | 157% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20240912 | 1,891 | 1,909 | 1,876 | 1,897 | 47,400 | 20 | 101% | 100% | 91% | ▲ | 101% | 105% | 104% | 93% | 101% |
| 20240913 | 1,875 | 1,894 | 1,875 | 1,887 | 35,200 | -10 | 99% | 101% | 74% | ▼ | 101% | 103% | 102% | 92% | 101% |
| 20240917 | 1,908 | 1,919 | 1,897 | 1,918 | 33,400 | 31 | 102% | 101% | 95% | ▲ | 100% | 103% | 102% | 94% | 102% |
| 20240918 | 1,920 | 1,929 | 1,898 | 1,918 | 32,300 | 0 | 100% | 100% | 97% | -- | 100% | 104% | 101% | 94% | 102% |
| 20240919 | 1,932 | 1,939 | 1,918 | 1,933 | 36,000 | 15 | 101% | 100% | 111% | ▲ | 100% | 102% | 100% | 95% | 103% |
| 20240920 | 1,953 | 1,981 | 1,944 | 1,960 | 42,300 | 27 | 101% | 100% | 118% | ▲▲ | 100% | 100% | 98% | 96% | 104% |
| 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% | 100% | 96% | 104% |
| 20241002 | 1,937 | 1,960 | 1,937 | 1,948 | 25,700 | -4 | 100% | 101% | 116% | ▼ | 99% | 98% | 99% | 95% | 104% |
| 20241003 | 1,964 | 1,970 | 1,944 | 1,950 | 18,700 | 2 | 100% | 99% | 73% | ▲ | 99% | 99% | 99% | 97% | 104% |
| 20241004 | 1,957 | 1,960 | 1,938 | 1,942 | 31,200 | -8 | 100% | 99% | 167% | ▼ | 99% | 99% | 97% | 97% | 103% |
| 20241007 | 1,968 | 1,968 | 1,946 | 1,955 | 24,600 | 13 | 101% | 99% | 79% | ▲ | 99% | 100% | 0% | 98% | 104% |
| 20241008 | 1,935 | 1,941 | 1,916 | 1,919 | 49,400 | -36 | 98% | 99% | 201% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241009 | 1,923 | 1,931 | 1,919 | 1,927 | 26,400 | 8 | 100% | 100% | 53% | ▲ | 101% | 100% | 0% | 96% | 103% |
| 20241010 | 1,928 | 1,953 | 1,925 | 1,944 | 40,100 | 17 | 101% | 101% | 152% | ▲▲ | 100% | 99% | 0% | 97% | 104% |
| 20241011 | 1,940 | 1,946 | 1,933 | 1,934 | 31,300 | -10 | 99% | 100% | 78% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241015 | 1,950 | 1,950 | 1,935 | 1,937 | 31,700 | 3 | 100% | 99% | 101% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 1,930 | 1,947 | 1,922 | 1,931 | 24,900 | -6 | 100% | 100% | 79% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 1,930 | 1,936 | 1,922 | 1,927 | 38,900 | -4 | 100% | 100% | 156% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,944 | 1,944 | 1,921 | 1,922 | 27,400 | -5 | 100% | 99% | 70% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,930 | 1,938 | 1,928 | 1,937 | 28,900 | 15 | 101% | 100% | 105% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,937 | 1,937 | 1,898 | 1,913 | 58,200 | -24 | 99% | 99% | 201% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 ! | 2024-10-23 03:21:33 |
| 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 |