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 | 3,950 | 3,950 | 3,885 | 3,900 | 125,200 | -30 | 99% | 99% | 106% | ▼ | 100% | 99% | 101% | 95% | 102% |
20240925 | 3,900 | 3,900 | 3,850 | 3,890 | 103,800 | -10 | 100% | 100% | 83% | ▼▼ | 101% | 99% | 101% | 95% | 101% |
20240926 | 3,910 | 3,960 | 3,890 | 3,960 | 146,900 | 70 | 102% | 101% | 142% | ▲ | 101% | 100% | 101% | 97% | 103% |
20240927 | 3,905 | 3,940 | 3,885 | 3,935 | 159,900 | -25 | 99% | 101% | 109% | ▼ | 101% | 104% | 104% | 96% | 103% |
20240930 | 3,800 | 3,885 | 3,800 | 3,845 | 132,600 | -90 | 98% | 101% | 83% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
20241001 | 3,880 | 3,900 | 3,855 | 3,870 | 67,900 | 25 | 101% | 100% | 51% | ▲ | 101% | 102% | 102% | 95% | 101% |
20241002 | 3,850 | 3,905 | 3,850 | 3,880 | 98,300 | 10 | 100% | 101% | 145% | ▲▲ | 99% | 99% | 100% | 95% | 101% |
20241003 | 3,930 | 3,935 | 3,890 | 3,890 | 77,800 | 10 | 100% | 99% | 79% | ▲▲▲ | 101% | 100% | 99% | 98% | 101% |
20241004 | 3,900 | 3,945 | 3,900 | 3,940 | 81,700 | 50 | 101% | 101% | 105% | ▲▲▲▲ | 99% | 98% | 97% | 99% | 103% |
20241007 | 3,965 | 3,970 | 3,920 | 3,935 | 124,900 | -5 | 100% | 99% | 153% | ▼ | 100% | 100% | 98% | 99% | 103% |
20241008 | 3,915 | 3,955 | 3,900 | 3,900 | 77,800 | -35 | 99% | 100% | 62% | ▼▼ | 99% | 101% | 102% | 98% | 102% |
20241009 | 3,910 | 3,925 | 3,875 | 3,880 | 67,800 | -20 | 99% | 99% | 87% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
20241010 | 3,900 | 3,900 | 3,860 | 3,885 | 59,600 | 5 | 100% | 100% | 88% | ▲ | 100% | 101% | 103% | 98% | 101% |
20241011 | 3,875 | 3,895 | 3,860 | 3,865 | 62,700 | -20 | 99% | 100% | 105% | ▼ | 101% | 101% | 102% | 98% | 101% |
20241015 | 3,880 | 3,930 | 3,855 | 3,925 | 126,600 | 60 | 102% | 101% | 202% | ▲ | 101% | 99% | 102% | 99% | 102% |
20241016 | 3,905 | 3,965 | 3,890 | 3,945 | 96,600 | 20 | 101% | 101% | 76% | ▲▲ | 98% | 96% | 100% | 100% | 103% |
20241017 | 3,970 | 3,980 | 3,910 | 3,910 | 73,200 | -35 | 99% | 98% | 76% | ▼ | 100% | 96% | 101% | 99% | 102% |
20241018 | 3,935 | 3,975 | 3,915 | 3,925 | 89,100 | 15 | 100% | 100% | 122% | ▲ | 99% | 96% | 102% | 99% | 102% |
20241021 | 3,910 | 3,910 | 3,870 | 3,870 | 69,500 | -55 | 99% | 99% | 78% | ▼ | 99% | 98% | 103% | 98% | 101% |
20241022 | 3,850 | 3,855 | 3,790 | 3,810 | 107,700 | -60 | 98% | 99% | 155% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
20241023 | 3,810 | 3,825 | 3,760 | 3,760 | 83,900 | -50 | 99% | 99% | 78% | ▼▼▼ | 101% | 103% | 105% | 95% | 100% |
20241024 | 3,720 | 3,765 | 3,700 | 3,745 | 77,900 | -15 | 100% | 101% | 93% | ▼▼▼▼ | 99% | 102% | 104% | 95% | 100% |
20241025 | 3,750 | 3,750 | 3,700 | 3,725 | 85,900 | -20 | 99% | 99% | 110% | ▼▼▼▼▼ | 101% | 103% | 105% | 94% | 100% |
20241028 | 3,725 | 3,805 | 3,700 | 3,780 | 111,200 | 55 | 101% | 101% | 129% | ▲ | 100% | 100% | 102% | 96% | 101% |
20241029 | 3,805 | 3,835 | 3,795 | 3,820 | 77,100 | 40 | 101% | 100% | 69% | ▲▲ | 100% | 99% | 100% | 97% | 103% |
20241030 | 3,830 | 3,860 | 3,825 | 3,830 | 271,800 | 10 | 100% | 100% | 353% | ▲▲▲ | 100% | 103% | 99% | 97% | 103% |
20241031 | 3,845 | 3,870 | 3,825 | 3,840 | 74,800 | 10 | 100% | 100% | 28% | ▲▲▲▲ | 99% | 104% | 100% | 97% | 103% |
20241101 | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 | -90 | 98% | 99% | 136% | ▼ | 101% | 103% | 101% | 95% | 101% |
20241105 | 3,760 | 3,810 | 3,750 | 3,795 | 87,800 | 45 | 101% | 101% | 86% | ▲ | 100% | 102% | 100% | 96% | 102% |
20241106 | 3,820 | 3,880 | 3,810 | 3,810 | 181,000 | 15 | 100% | 100% | 206% | ▲▲ | 102% | 100% | 98% | 97% | 102% |
20241107 | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 | 165 | 104% | 102% | 165% | ▲▲▲ | 97% | 97% | 95% | 100% | 107% |
20241108 | 3,985 | 3,990 | 3,850 | 3,870 | 163,500 | -105 | 97% | 97% | 55% | ▼ | 101% | 99% | 99% | 97% | 104% |
20241111 | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 | 15 | 100% | 101% | 57% | ▲ | 100% | 97% | 98% | 98% | 104% |
20241112 | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 | 15 | 100% | 100% | 94% | ▲▲ | 100% | 98% | 98% | 98% | 105% |
20241113 | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 | -30 | 99% | 100% | 85% | ▼ | 99% | 99% | 98% | 97% | 104% |
20241114 | 3,870 | 3,880 | 3,810 | 3,815 | 101,400 | -55 | 99% | 99% | 136% | ▼▼ | 99% | 100% | 100% | 96% | 102% |
20241115 | 3,800 | 3,845 | 3,775 | 3,775 | 95,400 | -40 | 99% | 99% | 94% | ▼▼▼ | 101% | 101% | 101% | 95% | 101% |
20241118 | 3,750 | 3,790 | 3,750 | 3,770 | 73,700 | -5 | 100% | 101% | 77% | ▼▼▼▼ | 101% | 100% | 101% | 95% | 101% |
20241119 | 3,770 | 3,830 | 3,770 | 3,815 | 67,700 | 45 | 101% | 101% | 92% | ▲ | 100% | 99% | 100% | 96% | 102% |
20241120 | 3,785 | 3,835 | 3,780 | 3,785 | 50,900 | -30 | 99% | 100% | 75% | ▼ | 99% | 99% | 100% | 95% | 102% |
20241121 | 3,790 | 3,805 | 3,760 | 3,770 | 41,700 | -15 | 100% | 99% | 82% | ▼▼ | 101% | 99% | 100% | 95% | 101% |
20241122 | 3,755 | 3,795 | 3,750 | 3,785 | 67,400 | 15 | 100% | 101% | 162% | ▲ | 98% | 97% | 98% | 95% | 102% |
20241125 | 3,835 | 3,840 | 3,760 | 3,760 | 115,400 | -25 | 99% | 98% | 171% | ▼ | 99% | 100% | 99% | 95% | 100% |
20241126 | 3,770 | 3,780 | 3,735 | 3,750 | 76,400 | -10 | 100% | 99% | 66% | ▼▼ | 99% | 102% | 101% | 94% | 100% |
20241127 | 3,730 | 3,745 | 3,680 | 3,695 | 135,700 | -55 | 99% | 99% | 178% | ▼▼▼ | 101% | 103% | 101% | 93% | 100% |
20241128 | 3,695 | 3,730 | 3,685 | 3,715 | 89,400 | 20 | 101% | 101% | 66% | ▲ | 101% | 103% | 101% | 93% | 101% |
20241129 | 3,705 | 3,730 | 3,690 | 3,725 | 76,100 | 10 | 100% | 101% | 85% | ▲▲ | 101% | 102% | 99% | 94% | 101% |
20241202 | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 | 30 | 101% | 101% | 222% | ▲▲▲ | 101% | 100% | 98% | 94% | 102% |
20241203 | 3,760 | 3,820 | 3,760 | 3,805 | 123,400 | 50 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 98% | 97% | 96% | 103% |
20241204 | 3,800 | 3,815 | 3,765 | 3,800 | 78,000 | -5 | 100% | 100% | 63% | ▼ | 99% | 98% | 96% | 96% | 103% |
20241205 | 3,820 | 3,830 | 3,790 | 3,795 | 70,400 | -5 | 100% | 99% | 90% | ▼▼ | 99% | 98% | 96% | 97% | 103% |
20241206 | 3,800 | 3,805 | 3,755 | 3,755 | 56,900 | -40 | 99% | 99% | 81% | ▼▼▼ | 100% | 100% | 0% | 96% | 102% |
20241209 | 3,755 | 3,755 | 3,705 | 3,740 | 83,300 | -15 | 100% | 100% | 146% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 101% |
20241210 | 3,780 | 3,780 | 3,730 | 3,730 | 94,600 | -10 | 100% | 99% | 114% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 101% |
20241211 | 3,740 | 3,740 | 3,695 | 3,720 | 98,700 | -10 | 100% | 99% | 104% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 98% | 101% |
20241212 | 3,715 | 3,740 | 3,705 | 3,725 | 105,800 | 5 | 100% | 100% | 107% | ▲ | 101% | 99% | 0% | 98% | 101% |
20241213 | 3,710 | 3,760 | 3,710 | 3,750 | 111,400 | 25 | 101% | 101% | 105% | ▲▲ | 98% | 98% | 0% | 98% | 101% |
20241216 | 3,750 | 3,765 | 3,685 | 3,690 | 127,300 | -60 | 98% | 98% | 114% | ▼ | 99% | 99% | 0% | 97% | 100% |
20241217 | 3,685 | 3,705 | 3,645 | 3,645 | 131,000 | -45 | 99% | 99% | 103% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20241218 | 3,630 | 3,660 | 3,600 | 3,635 | 124,200 | -10 | 100% | 100% | 95% | ▼▼▼ | 102% | 0% | 0% | 96% | 100% |
20241219 | 3,615 | 3,685 | 3,610 | 3,670 | 134,800 | 35 | 101% | 102% | 109% | ▲ | 99% | 0% | 0% | 96% | 101% |
20241220 | 3,685 | 3,695 | 3,645 | 3,645 | 93,200 | -25 | 99% | 99% | 69% | ▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 8,300 | 393,900 | 200 | 205,300 | 8,100 | 188,600 |
2024-12-06 | 9,200 | 395,600 | 100 | 204,000 | 9,100 | 191,600 |
2024-11-29 | 8,200 | 412,200 | 100 | 220,200 | 8,100 | 192,000 |
2024-11-22 | 6,800 | 386,800 | 200 | 205,700 | 6,600 | 181,100 |
2024-11-15 | 7,800 | 395,200 | 100 | 207,400 | 7,700 | 187,800 |
2024-11-08 | 9,300 | 384,100 | 600 | 209,100 | 8,700 | 175,000 |
2024-11-01 | 10,700 | 382,700 | 100 | 190,100 | 10,600 | 192,600 |
2024-10-25 | 10,000 | 390,900 | 100 | 191,100 | 9,900 | 199,800 |
2024-10-18 | 9,600 | 372,400 | 100 | 190,200 | 9,500 | 182,200 |
2024-10-11 | 9,400 | 386,500 | 100 | 193,300 | 9,300 | 193,200 |
2024-10-04 | 10,300 | 378,200 | 100 | 195,400 | 10,200 | 182,800 |
2024-09-27 | 10,700 | 368,800 | 200 | 180,600 | 10,500 | 188,200 |
2024-09-20 | 14,700 | 383,400 | 300 | 178,100 | 14,400 | 205,300 |
2024-09-13 | 14,600 | 388,000 | 300 | 176,700 | 14,300 | 211,300 |
2024-09-06 | 17,200 | 382,300 | 600 | 172,100 | 16,600 | 210,200 |
2024-08-30 | 23,000 | 400,900 | 1,100 | 177,100 | 21,900 | 223,800 |
2024-08-23 | 28,400 | 400,900 | 1,900 | 173,900 | 26,500 | 227,000 |
2024-08-16 | 14,300 | 378,200 | 400 | 169,400 | 13,900 | 208,800 |
2024-08-09 | 20,700 | 420,600 | 500 | 189,200 | 20,200 | 231,400 |
2024-08-02 | 10,200 | 460,300 | 200 | 218,500 | 10,000 | 241,800 |
2024-07-26 | 6,800 | 472,600 | 200 | 220,200 | 6,600 | 252,400 |
2024-07-19 | 6,900 | 486,000 | 500 | 231,000 | 6,400 | 255,000 |
2024-07-12 | 7,700 | 494,900 | 200 | 230,200 | 7,500 | 264,700 |
2024-07-05 | 8,600 | 510,100 | 2,000 | 229,700 | 6,600 | 280,400 |
2024-06-28 | 13,300 | 533,400 | 2,000 | 239,300 | 11,300 | 294,100 |
2024-06-21 | 6,300 | 433,800 | 2,000 | 195,500 | 4,300 | 238,300 |
2024-06-14 | 7,000 | 437,800 | 2,100 | 198,800 | 4,900 | 239,000 |
2024-06-07 | 6,100 | 436,400 | 2,000 | 193,600 | 4,100 | 242,800 |
2024-05-31 | 8,200 | 434,000 | 2,100 | 196,200 | 6,100 | 237,800 |
2024-05-24 | 7,700 | 401,300 | 1,700 | 185,100 | 6,000 | 216,200 |
2024-05-17 | 10,400 | 414,600 | 2,100 | 184,300 | 8,300 | 230,300 |
2024-05-10 | 17,900 | 258,200 | 7,500 | 127,200 | 10,400 | 131,000 |
2024-05-02 | 20,500 | 262,900 | 9,300 | 127,700 | 11,200 | 135,200 |
2024-04-26 | 16,900 | 261,000 | 7,300 | 125,700 | 9,600 | 135,300 |
2024-04-19 | 10,000 | 303,100 | 5,300 | 134,200 | 4,700 | 168,900 |
2024-04-12 | 9,600 | 291,500 | 5,300 | 132,300 | 4,300 | 159,200 |
2024-04-05 | 9,600 | 297,100 | 5,300 | 132,600 | 4,300 | 164,500 |
2024-03-29 | 22,500 | 294,100 | 16,600 | 129,100 | 5,900 | 165,000 |
2024-03-22 | 19,000 | 287,800 | 13,500 | 126,200 | 5,500 | 161,600 |
2024-03-15 | 20,000 | 345,200 | 13,400 | 137,900 | 6,600 | 207,300 |
2024-03-08 | 24,500 | 347,000 | 13,400 | 137,500 | 11,100 | 209,500 |
2024-03-01 | 20,100 | 306,900 | 13,400 | 119,400 | 6,700 | 187,500 |
2024-02-22 | 18,600 | 275,900 | 13,400 | 108,800 | 5,200 | 167,100 |
2024-02-16 | 20,200 | 267,300 | 13,400 | 105,400 | 6,800 | 161,900 |
2024-02-09 | 21,200 | 267,000 | 13,400 | 106,200 | 7,800 | 160,800 |
2024-02-02 | 25,000 | 218,300 | 15,900 | 93,600 | 9,100 | 124,700 |
2024-01-26 | 24,700 | 204,000 | 15,400 | 89,500 | 9,300 | 114,500 |
2024-01-19 | 27,600 | 196,700 | 15,900 | 86,100 | 11,700 | 110,600 |
2024-01-12 | 44,800 | 194,800 | 30,000 | 85,500 | 14,800 | 109,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 350,593 | 0.99% | ▼ | -17,630 | 3,750 | 3,765 | 3,685 | 3,690 | 127,300 |
2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 368,223 | 1.04% | ▼ | -20,727 | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 |
2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 388,950 | 1.10% | ▲ | 3,400 | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 |
2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 385,550 | 1.09% | ▼ | -5,100 | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 |
2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 390,650 | 1.11% | ▲ | 15,800 | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 |
2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 374,850 | 1.06% | ▲ | 53,800 | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 |
2024-11-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 321,050 | 0.91% | ▲ | 32,616 | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 |
2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,434 | 0.82% | ▲ | 9,564 | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 |
2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,870 | 0.79% | ▼ | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 | |
2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 276,670 | 0.78% | ▼ | -9,664 | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 286,334 | 0.81% | ▲ | 40,300 | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 |
2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,034 | 0.70% | ▲ | 34,400 | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 |
2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 164,898 | 0.47% | ▼ | -21,500 | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 |
2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 186,398 | 0.53% | ▲ | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 | |
2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 211,634 | 0.60% | ▲ | 31,300 | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 |
2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 180,334 | 0.51% | ▲ | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241107 | 15:00 | ジャックス | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240913 | 15:00 | ジャックス | サステナビリティ委員会設置に関するお知らせ |
20240807 | 15:00 | ジャックス | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240807 | 15:00 | ジャックス | 業績予想の修正及び配当予想の修正(減配)に関するお知らせ |
20240807 | 15:00 | ジャックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240712 | 15:00 | ジャックス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240613 | 15:00 | ジャックス | 投資単位の引下げに関する考え方及び方針等について |
20240613 | 15:00 | ジャックス | 支配株主等に関する事項について |
20240301 | 15:00 | ジャックス | (開示事項の経過)連結子会社の吸収合併に関するお知らせ |
20240206 | 16:30 | ジャックス | 2024年3月期 第3四半期決算短信[日本基準](連結) |
20240111 | 15:00 | ジャックス | 人事異動に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U2QI | 350 | 2024-07-23 12:17 | 株式会社ジャックス | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8584 | 2 | 定款・株式取扱規程|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:44:11 |
8584 | 2 | 電子公告|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:44:01 |
8584 | 2 | 格付情報|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:50 |
8584 | 2 | 株式諸手続きのご案内|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:41 |
8584 | 2 | 株主総会|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:31 |
8584 | 2 | 配当金・株主還元情報|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:21 |
8584 | 2 | 株式基本情報|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:12 |
8584 | 2 | 株主通信|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:43:01 |
8584 | 2 | 有価証券報告書・四半期報告書|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:42:51 |
8584 | 2 | 統合報告書/アニュアルレポート|株主・投資家の皆様|株式会社ジャックス | 2024-06-19 08:42:39 |