| 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 | 212 | 212 | 208 | 211 | 67,600 | -1 | 100% | 100% | 86% | ▼ | 100% | 103% | 102% | 84% | 105% |
| 20240925 | 210 | 211 | 208 | 211 | 43,800 | 0 | 100% | 100% | 65% | -- | 102% | 103% | 102% | 84% | 105% |
| 20240926 | 210 | 214 | 209 | 214 | 102,400 | 3 | 101% | 102% | 234% | ▲ | 100% | 99% | 100% | 86% | 106% |
| 20240927 | 214 | 216 | 212 | 214 | 82,700 | 0 | 100% | 100% | 81% | -- | 99% | 103% | 102% | 86% | 106% |
| 20240930 | 209 | 213 | 207 | 207 | 110,400 | -7 | 97% | 99% | 133% | ▼ | 103% | 102% | 102% | 91% | 103% |
| 20241001 | 210 | 218 | 209 | 216 | 131,300 | 9 | 104% | 103% | 119% | ▲ | 100% | 101% | 101% | 96% | 107% |
| 20241002 | 212 | 217 | 211 | 212 | 48,700 | -4 | 98% | 100% | 37% | ▼ | 99% | 99% | 100% | 95% | 105% |
| 20241003 | 213 | 215 | 210 | 211 | 42,300 | -1 | 100% | 99% | 87% | ▼▼ | 101% | 99% | 100% | 97% | 105% |
| 20241004 | 213 | 216 | 211 | 215 | 36,300 | 4 | 102% | 101% | 86% | ▲ | 100% | 97% | 100% | 99% | 107% |
| 20241007 | 215 | 218 | 213 | 214 | 37,800 | -1 | 100% | 100% | 104% | ▼ | 99% | 98% | 102% | 99% | 106% |
| 20241008 | 212 | 214 | 207 | 209 | 65,400 | -5 | 98% | 99% | 173% | ▼▼ | 100% | 100% | 104% | 97% | 104% |
| 20241009 | 210 | 213 | 208 | 210 | 70,400 | 1 | 100% | 100% | 108% | ▲ | 99% | 100% | 104% | 97% | 104% |
| 20241010 | 210 | 211 | 207 | 208 | 24,800 | -2 | 99% | 99% | 35% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20241011 | 208 | 210 | 206 | 207 | 33,300 | -1 | 100% | 100% | 134% | ▼▼ | 100% | 102% | 106% | 96% | 102% |
| 20241015 | 209 | 211 | 208 | 208 | 28,900 | 1 | 100% | 100% | 87% | ▲ | 101% | 103% | 107% | 96% | 102% |
| 20241016 | 208 | 211 | 208 | 211 | 27,900 | 3 | 101% | 101% | 97% | ▲▲ | 100% | 102% | 106% | 98% | 104% |
| 20241017 | 210 | 214 | 210 | 210 | 77,700 | -1 | 100% | 100% | 278% | ▼ | 101% | 99% | 105% | 97% | 102% |
| 20241018 | 211 | 214 | 210 | 214 | 34,700 | 4 | 102% | 101% | 45% | ▲ | 100% | 98% | 105% | 99% | 103% |
| 20241021 | 212 | 214 | 211 | 213 | 14,200 | -1 | 100% | 100% | 41% | ▼ | 101% | 100% | 105% | 99% | 103% |
| 20241022 | 211 | 215 | 210 | 214 | 22,200 | 1 | 100% | 101% | 156% | ▲ | 97% | 98% | 104% | 99% | 103% |
| 20241023 | 214 | 214 | 208 | 208 | 42,700 | -6 | 97% | 97% | 192% | ▼ | 100% | 102% | 108% | 96% | 100% |
| 20241024 | 206 | 207 | 203 | 207 | 62,500 | -1 | 100% | 100% | 146% | ▼▼ | 100% | 104% | 108% | 96% | 100% |
| 20241025 | 205 | 206 | 200 | 205 | 117,400 | -2 | 99% | 100% | 188% | ▼▼▼ | 104% | 105% | 110% | 95% | 100% |
| 20241028 | 202 | 210 | 202 | 210 | 28,900 | 5 | 102% | 104% | 25% | ▲ | 101% | 103% | 106% | 97% | 102% |
| 20241029 | 207 | 211 | 207 | 209 | 22,100 | -1 | 100% | 101% | 76% | ▼ | 100% | 103% | 105% | 97% | 102% |
| 20241030 | 209 | 217 | 209 | 210 | 226,700 | 1 | 100% | 100% | 1026% | ▲ | 101% | 104% | 103% | 98% | 102% |
| 20241031 | 211 | 214 | 209 | 213 | 58,900 | 3 | 101% | 101% | 26% | ▲▲ | 100% | 103% | 102% | 99% | 104% |
| 20241101 | 213 | 214 | 210 | 213 | 37,300 | 0 | 100% | 100% | 63% | -- | 100% | 102% | 102% | 99% | 104% |
| 20241105 | 214 | 214 | 211 | 214 | 19,400 | 1 | 100% | 100% | 52% | ▲ | 101% | 104% | 102% | 100% | 104% |
| 20241106 | 214 | 218 | 213 | 216 | 140,800 | 2 | 101% | 101% | 726% | ▲▲ | 101% | 103% | 101% | 100% | 105% |
| 20241107 | 216 | 222 | 216 | 219 | 59,100 | 3 | 101% | 101% | 42% | ▲▲▲ | 99% | 100% | 99% | 100% | 107% |
| 20241108 | 221 | 221 | 216 | 218 | 29,400 | -1 | 100% | 99% | 50% | ▼ | 100% | 100% | 100% | 100% | 106% |
| 20241111 | 219 | 219 | 216 | 219 | 12,400 | 1 | 100% | 100% | 42% | ▲ | 101% | 96% | 100% | 100% | 107% |
| 20241112 | 219 | 222 | 217 | 222 | 65,200 | 3 | 101% | 101% | 526% | ▲▲ | 100% | 96% | 99% | 100% | 108% |
| 20241113 | 220 | 223 | 219 | 219 | 82,700 | -3 | 99% | 100% | 127% | ▼ | 100% | 98% | 99% | 99% | 107% |
| 20241114 | 221 | 222 | 215 | 220 | 85,900 | 1 | 100% | 100% | 104% | ▲ | 96% | 99% | 100% | 99% | 107% |
| 20241115 | 219 | 219 | 209 | 210 | 75,000 | -10 | 95% | 96% | 87% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20241118 | 210 | 214 | 209 | 209 | 39,900 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 102% | 102% | 94% | 102% |
| 20241119 | 211 | 218 | 211 | 212 | 41,400 | 3 | 101% | 100% | 104% | ▲ | 101% | 101% | 99% | 95% | 103% |
| 20241120 | 214 | 217 | 214 | 217 | 72,200 | 5 | 102% | 101% | 174% | ▲▲ | 99% | 100% | 98% | 98% | 106% |
| 20241121 | 217 | 217 | 214 | 215 | 16,400 | -2 | 99% | 99% | 23% | ▼ | 100% | 99% | 99% | 97% | 105% |
| 20241122 | 215 | 217 | 214 | 216 | 17,800 | 1 | 100% | 100% | 109% | ▲ | 100% | 101% | 98% | 97% | 105% |
| 20241125 | 216 | 217 | 213 | 215 | 42,300 | -1 | 100% | 100% | 238% | ▼ | 101% | 102% | 99% | 97% | 103% |
| 20241126 | 214 | 217 | 214 | 216 | 31,900 | 1 | 100% | 101% | 75% | ▲ | 98% | 99% | 96% | 97% | 103% |
| 20241127 | 218 | 218 | 212 | 213 | 52,400 | -3 | 99% | 98% | 164% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20241128 | 212 | 216 | 212 | 213 | 30,200 | 0 | 100% | 100% | 58% | -- | 102% | 100% | 98% | 96% | 102% |
| 20241129 | 213 | 219 | 213 | 218 | 75,800 | 5 | 102% | 102% | 251% | ▲ | 99% | 97% | 95% | 98% | 104% |
| 20241202 | 218 | 218 | 214 | 215 | 20,900 | -3 | 99% | 99% | 28% | ▼ | 100% | 98% | 95% | 97% | 103% |
| 20241203 | 215 | 216 | 212 | 215 | 34,400 | 0 | 100% | 100% | 165% | -- | 98% | 98% | 95% | 97% | 103% |
| 20241204 | 216 | 217 | 212 | 212 | 23,000 | -3 | 99% | 98% | 67% | ▼ | 100% | 100% | 96% | 95% | 101% |
| 20241205 | 213 | 214 | 212 | 212 | 11,000 | 0 | 100% | 100% | 48% | -- | 99% | 99% | 96% | 95% | 101% |
| 20241206 | 212 | 212 | 210 | 210 | 37,800 | -2 | 99% | 99% | 344% | ▼ | 97% | 97% | 0% | 95% | 100% |
| 20241209 | 215 | 215 | 209 | 209 | 36,600 | -1 | 100% | 97% | 97% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241210 | 214 | 214 | 210 | 212 | 19,300 | 3 | 101% | 99% | 53% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241211 | 210 | 212 | 210 | 210 | 26,000 | -2 | 99% | 100% | 135% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241212 | 210 | 211 | 209 | 209 | 50,200 | -1 | 100% | 100% | 193% | ▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241213 | 209 | 210 | 206 | 207 | 41,800 | -2 | 99% | 99% | 83% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241216 | 208 | 209 | 208 | 208 | 31,900 | 1 | 100% | 100% | 76% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 207 | 208 | 205 | 205 | 42,800 | -3 | 99% | 99% | 134% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 205 | 208 | 205 | 205 | 24,800 | 0 | 100% | 100% | 58% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 205 | 206 | 202 | 203 | 30,300 | -2 | 99% | 99% | 122% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 205 | 206 | 204 | 204 | 32,600 | 1 | 100% | 100% | 108% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,500,300 | 0 | 506,200 | 0 | 994,100 |
| 2024-12-06 | 0 | 1,540,400 | 0 | 505,900 | 0 | 1,034,500 |
| 2024-11-29 | 0 | 1,530,700 | 0 | 503,800 | 0 | 1,026,900 |
| 2024-11-22 | 0 | 1,507,700 | 0 | 498,800 | 0 | 1,008,900 |
| 2024-11-15 | 0 | 1,529,200 | 0 | 504,600 | 0 | 1,024,600 |
| 2024-11-08 | 0 | 1,529,200 | 0 | 503,100 | 0 | 1,026,100 |
| 2024-11-01 | 0 | 1,532,700 | 0 | 506,400 | 0 | 1,026,300 |
| 2024-10-25 | 0 | 1,526,000 | 0 | 507,400 | 0 | 1,018,600 |
| 2024-10-18 | 0 | 1,567,600 | 0 | 503,600 | 0 | 1,064,000 |
| 2024-10-11 | 0 | 1,561,200 | 0 | 503,600 | 0 | 1,057,600 |
| 2024-10-04 | 0 | 1,546,900 | 0 | 503,300 | 0 | 1,043,600 |
| 2024-09-27 | 0 | 1,558,500 | 0 | 500,300 | 0 | 1,058,200 |
| 2024-09-20 | 0 | 1,551,900 | 0 | 498,600 | 0 | 1,053,300 |
| 2024-09-13 | 0 | 1,582,600 | 0 | 546,000 | 0 | 1,036,600 |
| 2024-09-06 | 0 | 1,559,000 | 0 | 533,900 | 0 | 1,025,100 |
| 2024-08-30 | 1,200 | 1,576,400 | 1,200 | 543,500 | 0 | 1,032,900 |
| 2024-08-23 | 0 | 1,293,700 | 0 | 515,200 | 0 | 778,500 |
| 2024-08-16 | 0 | 1,266,200 | 0 | 514,800 | 0 | 751,400 |
| 2024-08-09 | 0 | 1,242,500 | 0 | 474,100 | 0 | 768,400 |
| 2024-08-02 | 0 | 1,557,100 | 0 | 730,100 | 0 | 827,000 |
| 2024-07-26 | 0 | 1,554,700 | 0 | 728,800 | 0 | 825,900 |
| 2024-07-19 | 0 | 1,546,600 | 0 | 728,700 | 0 | 817,900 |
| 2024-07-12 | 0 | 1,553,300 | 0 | 733,700 | 0 | 819,600 |
| 2024-07-05 | 0 | 1,541,300 | 0 | 738,400 | 0 | 802,900 |
| 2024-06-28 | 0 | 1,536,900 | 0 | 735,400 | 0 | 801,500 |
| 2024-06-21 | 0 | 1,567,200 | 0 | 765,000 | 0 | 802,200 |
| 2024-06-14 | 0 | 1,564,700 | 0 | 778,000 | 0 | 786,700 |
| 2024-06-07 | 0 | 1,553,600 | 0 | 767,500 | 0 | 786,100 |
| 2024-05-31 | 0 | 1,554,100 | 0 | 773,900 | 0 | 780,200 |
| 2024-05-24 | 0 | 1,555,500 | 0 | 764,500 | 0 | 791,000 |
| 2024-05-17 | 0 | 1,565,500 | 0 | 752,900 | 0 | 812,600 |
| 2024-05-10 | 0 | 1,589,100 | 0 | 748,700 | 0 | 840,400 |
| 2024-05-02 | 0 | 1,597,000 | 0 | 760,100 | 0 | 836,900 |
| 2024-04-26 | 0 | 1,596,500 | 0 | 761,200 | 0 | 835,300 |
| 2024-04-19 | 0 | 1,613,500 | 0 | 773,500 | 0 | 840,000 |
| 2024-04-12 | 0 | 1,830,600 | 0 | 776,600 | 0 | 1,054,000 |
| 2024-04-05 | 0 | 1,845,900 | 0 | 789,400 | 0 | 1,056,500 |
| 2024-03-29 | 0 | 1,867,000 | 0 | 786,200 | 0 | 1,080,800 |
| 2024-03-22 | 0 | 1,868,600 | 0 | 836,900 | 0 | 1,031,700 |
| 2024-03-15 | 0 | 1,881,300 | 0 | 835,900 | 0 | 1,045,400 |
| 2024-03-08 | 0 | 1,866,400 | 0 | 841,400 | 0 | 1,025,000 |
| 2024-03-01 | 0 | 1,647,900 | 0 | 812,100 | 0 | 835,800 |
| 2024-02-22 | 0 | 1,690,800 | 0 | 775,400 | 0 | 915,400 |
| 2024-02-16 | 0 | 1,734,600 | 0 | 770,700 | 0 | 963,900 |
| 2024-02-09 | 0 | 1,747,000 | 0 | 763,400 | 0 | 983,600 |
| 2024-02-02 | 0 | 1,736,700 | 0 | 795,400 | 0 | 941,300 |
| 2024-01-26 | 300 | 1,905,400 | 300 | 791,100 | 0 | 1,114,300 |
| 2024-01-19 | 0 | 1,827,600 | 0 | 738,700 | 0 | 1,088,900 |
| 2024-01-12 | 0 | 1,836,800 | 0 | 740,800 | 0 | 1,096,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 108,968 | 0.48% | ▼ | -3,600 | 215 | 215 | 209 | 209 | 36,600 |
| 2024-11-29 | モルガン・スタンレーMUFG証券株式会社 | 112,568 | 0.50% | ▲ | 6,200 | 213 | 219 | 213 | 218 | 75,800 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 106,368 | 0.47% | ▼ | -12,600 | 215 | 217 | 214 | 216 | 17,800 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 118,968 | 0.53% | ▲ | 9,800 | 216 | 222 | 216 | 219 | 59,100 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 109,168 | 0.48% | ▼ | -23,100 | 214 | 218 | 213 | 216 | 140,800 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 132,268 | 0.59% | ▼ | -19,100 | 210 | 214 | 210 | 210 | 77,700 |
| 2024-09-18 | UBS AG | 109,000 | 0.48% | ▼ | -7,600 | 207 | 209 | 203 | 206 | 93,800 |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 151,368 | 0.67% | ▼ | -16,500 | 207 | 209 | 203 | 206 | 93,800 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 167,868 | 0.75% | ▲ | 32,300 | 212 | 216 | 206 | 208 | 153,800 |
| 2024-09-09 | UBS AG | 116,600 | 0.52% | ▲ | 210 | 214 | 206 | 214 | 131,500 | |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 135,568 | 0.60% | ▲ | 26,600 | 220 | 221 | 214 | 214 | 412,200 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 108,968 | 0.48% | ▼ | 224 | 228 | 222 | 224 | 187,100 | |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 113,168 | 0.50% | ▲ | 240 | 243 | 226 | 228 | 1,315,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U1EC | 360 | 2024-07-11 15:38 | 日本アジア投資株式会社 | ガバナンス・パートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U1DB | 350 | 2024-07-11 14:39 | 日本アジア投資株式会社 | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100U00F | 350 | 2024-07-04 17:06 | 日本アジア投資株式会社 | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TZ5W | 360 | 2024-07-02 15:00 | 日本アジア投資株式会社 | 株式会社ジーエヌアイグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYFE | 360 | 2024-07-01 10:21 | 日本アジア投資株式会社 | 本多 敏行 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TY5N | 350 | 2024-06-28 16:00 | 日本アジア投資株式会社 | 株式会社ジーエヌアイグループ | 大量保有報告書 |
| S100TU85 | 360 | 2024-06-26 16:52 | 日本アジア投資株式会社 | 本多 敏行 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TU4M | 350 | 2024-06-26 16:16 | 日本アジア投資株式会社 | 本多 敏行 | 変更報告書 |
| S100TU2T | 350 | 2024-06-26 15:49 | 日本アジア投資株式会社 | 本多 敏行 | 変更報告書 |
| S100TTVA | 360 | 2024-06-26 15:28 | 日本アジア投資株式会社 | 本多 敏行 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8518 | 1 | HOME｜JAIC | 2024-12-21 13:25:09 |
| 8518 | 2 | 資本金及び資本準備金の額の減少、剰余金の処分並びに臨時株主総会招集のための基準日設定に関するお知らせ | 2024-12-17 02:31:32 |
| 8518 | 2 | 主要株主の異動についてのお知らせ | 2024-11-07 22:31:44 |
| 8518 | 2 | 第43期定時株主総会 株主様ご発言内容 | 2024-06-29 02:33:55 |
| 8518 | 2 | 第43期定時株主総会決議ご通知 | 2024-06-26 16:09:27 |
| 8518 | 2 | 第43期定時株主総会招集ご通知 | 2024-06-21 20:50:25 |
| 8518 | 2 | 定時株主総会招集ご通知に際しての法令及び定款に基づく書面交付請求株主への交付書面の記載省略事項 | 2024-06-21 20:50:23 |
| 8518 | 2 | コーポレートガバナンス報告書（更新内容：取締役会自己評価結果、大株主の状況、代表取締役社長退任者の相談役就任） | 2024-06-21 20:50:22 |
| 8518 | 2 | 2024-06-18 09:35:54 | |
| 8518 | 2 | 招集通知・決議通知｜JAIC | 2024-06-14 21:55:36 |