| 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 | 3,424 | 3,443 | 3,401 | 3,440 | 2,535,500 | 12 | 100% | 100% | 129% | ▲ | 99% | 103% | 97% | 97% | 100% |
| 20240726 | 3,441 | 3,442 | 3,396 | 3,409 | 1,840,700 | -31 | 99% | 99% | 73% | ▼ | 102% | 100% | 99% | 96% | 100% |
| 20240729 | 3,425 | 3,510 | 3,415 | 3,498 | 1,875,000 | 89 | 103% | 102% | 102% | ▲ | 100% | 94% | 97% | 98% | 103% |
| 20240730 | 3,498 | 3,505 | 3,467 | 3,486 | 2,422,900 | -12 | 100% | 100% | 129% | ▼ | 100% | 91% | 96% | 98% | 102% |
| 20240731 | 3,556 | 3,600 | 3,515 | 3,545 | 4,686,800 | 59 | 102% | 100% | 193% | ▲ | 98% | 93% | 98% | 100% | 104% |
| 20240801 | 3,480 | 3,497 | 3,385 | 3,412 | 3,217,400 | -133 | 96% | 98% | 69% | ▼ | 99% | 99% | 102% | 96% | 100% |
| 20240802 | 3,322 | 3,341 | 3,253 | 3,298 | 4,133,300 | -114 | 97% | 99% | 128% | ▼ | 95% | 104% | 108% | 93% | 100% |
| 20240805 | 3,158 | 3,253 | 2,951 | 3,001 | 4,475,500 | -297 | 91% | 95% | 108% | ▼ | 101% | 101% | 107% | 84% | 100% |
| 20240806 | 3,180 | 3,300 | 3,135 | 3,226 | 4,008,700 | 225 | 107% | 101% | 90% | ▲ | 103% | 104% | 108% | 91% | 107% |
| 20240807 | 3,135 | 3,321 | 3,127 | 3,236 | 2,884,600 | 10 | 100% | 103% | 72% | ▲ | 102% | 102% | 106% | 91% | 108% |
| 20240808 | 3,201 | 3,337 | 3,201 | 3,281 | 2,881,700 | 45 | 101% | 102% | 100% | ▲ | 97% | 100% | 103% | 92% | 109% |
| 20240809 | 3,303 | 3,305 | 3,159 | 3,212 | 4,421,900 | -69 | 98% | 97% | 153% | ▼ | 99% | 102% | 105% | 90% | 107% |
| 20240813 | 3,230 | 3,238 | 3,160 | 3,211 | 2,555,800 | -1 | 100% | 99% | 58% | ▼▼ | 101% | 104% | 105% | 90% | 107% |
| 20240814 | 3,213 | 3,263 | 3,210 | 3,249 | 1,942,600 | 38 | 101% | 101% | 76% | ▲ | 100% | 102% | 104% | 91% | 108% |
| 20240815 | 3,259 | 3,284 | 3,240 | 3,251 | 1,492,600 | 2 | 100% | 100% | 77% | ▲▲ | 100% | 101% | 102% | 92% | 108% |
| 20240816 | 3,302 | 3,327 | 3,275 | 3,288 | 1,776,000 | 37 | 101% | 100% | 119% | ▲▲▲ | 100% | 102% | 103% | 93% | 110% |
| 20240819 | 3,280 | 3,309 | 3,260 | 3,270 | 1,717,300 | -18 | 99% | 100% | 97% | ▼ | 101% | 103% | 102% | 92% | 109% |
| 20240820 | 3,306 | 3,340 | 3,290 | 3,336 | 1,541,000 | 66 | 102% | 101% | 90% | ▲ | 100% | 103% | 102% | 94% | 111% |
| 20240821 | 3,314 | 3,325 | 3,295 | 3,314 | 1,334,300 | -22 | 99% | 100% | 87% | ▼ | 100% | 102% | 102% | 93% | 110% |
| 20240822 | 3,323 | 3,341 | 3,294 | 3,319 | 1,505,000 | 5 | 100% | 100% | 113% | ▲ | 101% | 102% | 102% | 94% | 111% |
| 20240823 | 3,306 | 3,349 | 3,306 | 3,345 | 1,773,800 | 26 | 101% | 101% | 118% | ▲▲ | 101% | 101% | 101% | 94% | 111% |
| 20240826 | 3,350 | 3,400 | 3,326 | 3,399 | 1,503,100 | 54 | 102% | 101% | 85% | ▲▲▲ | 100% | 99% | 99% | 96% | 113% |
| 20240827 | 3,410 | 3,421 | 3,380 | 3,399 | 1,557,900 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 99% | 96% | 113% |
| 20240828 | 3,387 | 3,398 | 3,361 | 3,382 | 1,707,600 | -17 | 99% | 100% | 110% | ▼ | 99% | 100% | 100% | 95% | 113% |
| 20240829 | 3,388 | 3,388 | 3,316 | 3,348 | 6,121,100 | -34 | 99% | 99% | 358% | ▼▼ | 101% | 101% | 101% | 98% | 112% |
| 20240830 | 3,341 | 3,384 | 3,330 | 3,380 | 3,399,600 | 32 | 101% | 101% | 56% | ▲ | 98% | 100% | 100% | 99% | 113% |
| 20240902 | 3,367 | 3,367 | 3,308 | 3,309 | 1,880,900 | -71 | 98% | 98% | 55% | ▼ | 101% | 100% | 102% | 97% | 110% |
| 20240903 | 3,324 | 3,377 | 3,319 | 3,372 | 1,328,100 | 63 | 102% | 101% | 71% | ▲ | 101% | 102% | 102% | 99% | 105% |
| 20240904 | 3,315 | 3,358 | 3,315 | 3,340 | 2,183,900 | -32 | 99% | 101% | 164% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20240905 | 3,335 | 3,402 | 3,323 | 3,380 | 1,854,400 | 40 | 101% | 101% | 85% | ▲ | 99% | 99% | 100% | 99% | 105% |
| 20240906 | 3,376 | 3,395 | 3,314 | 3,337 | 2,023,600 | -43 | 99% | 99% | 109% | ▼ | 101% | 102% | 103% | 98% | 104% |
| 20240909 | 3,280 | 3,313 | 3,260 | 3,310 | 1,462,300 | -27 | 99% | 101% | 72% | ▼▼ | 101% | 100% | 101% | 97% | 103% |
| 20240910 | 3,330 | 3,388 | 3,312 | 3,377 | 1,910,500 | 67 | 102% | 101% | 131% | ▲ | 97% | 99% | 100% | 99% | 104% |
| 20240911 | 3,369 | 3,372 | 3,243 | 3,275 | 2,372,900 | -102 | 97% | 97% | 124% | ▼ | 101% | 100% | 101% | 96% | 101% |
| 20240912 | 3,296 | 3,349 | 3,287 | 3,340 | 2,706,400 | 65 | 102% | 101% | 114% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20240913 | 3,312 | 3,331 | 3,298 | 3,313 | 1,851,300 | -27 | 99% | 100% | 68% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20240917 | 3,330 | 3,355 | 3,297 | 3,341 | 2,307,100 | 28 | 101% | 100% | 125% | ▲ | 98% | 99% | 100% | 98% | 102% |
| 20240918 | 3,341 | 3,348 | 3,239 | 3,271 | 1,938,800 | -70 | 98% | 98% | 84% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240919 | 3,295 | 3,335 | 3,280 | 3,299 | 2,155,700 | 28 | 101% | 100% | 111% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20240920 | 3,315 | 3,335 | 3,280 | 3,300 | 4,284,500 | 1 | 100% | 100% | 199% | ▲▲ | 99% | 102% | 100% | 97% | 101% |
| 20240924 | 3,300 | 3,317 | 3,250 | 3,259 | 2,155,700 | -41 | 99% | 99% | 50% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20240925 | 3,283 | 3,307 | 3,258 | 3,300 | 1,823,700 | 41 | 101% | 101% | 85% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20240926 | 3,290 | 3,320 | 3,270 | 3,320 | 2,302,700 | 20 | 101% | 101% | 126% | ▲▲ | 101% | 99% | 99% | 98% | 102% |
| 20240927 | 3,337 | 3,380 | 3,313 | 3,378 | 2,709,800 | 58 | 102% | 101% | 118% | ▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20240930 | 3,290 | 3,353 | 3,264 | 3,317 | 3,616,900 | -61 | 98% | 101% | 133% | ▼ | 98% | 100% | 97% | 98% | 102% |
| 20241001 | 3,341 | 3,349 | 3,265 | 3,279 | 2,496,700 | -38 | 99% | 98% | 69% | ▼▼ | 99% | 103% | 100% | 97% | 101% |
| 20241002 | 3,250 | 3,270 | 3,205 | 3,211 | 2,333,000 | -68 | 98% | 99% | 93% | ▼▼▼ | 101% | 102% | 98% | 95% | 100% |
| 20241003 | 3,259 | 3,315 | 3,252 | 3,300 | 2,136,900 | 89 | 103% | 101% | 92% | ▲ | 100% | 100% | 96% | 98% | 103% |
| 20241004 | 3,312 | 3,340 | 3,290 | 3,309 | 1,515,700 | 9 | 100% | 100% | 71% | ▲▲ | 99% | 99% | 94% | 98% | 103% |
| 20241007 | 3,350 | 3,361 | 3,331 | 3,333 | 1,622,000 | 24 | 101% | 99% | 107% | ▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241008 | 3,304 | 3,315 | 3,280 | 3,310 | 2,458,100 | -23 | 99% | 100% | 152% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241009 | 3,316 | 3,318 | 3,271 | 3,301 | 2,389,300 | -9 | 100% | 100% | 97% | ▼▼ | 99% | 97% | 0% | 98% | 103% |
| 20241010 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 | 3 | 100% | 99% | 88% | ▲ | 99% | 98% | 0% | 98% | 103% |
| 20241011 | 3,305 | 3,314 | 3,257 | 3,260 | 2,196,200 | -44 | 99% | 99% | 104% | ▼ | 100% | 97% | 0% | 97% | 102% |
| 20241015 | 3,290 | 3,310 | 3,271 | 3,293 | 2,662,900 | 33 | 101% | 100% | 121% | ▲ | 99% | 97% | 0% | 97% | 103% |
| 20241016 | 3,275 | 3,326 | 3,244 | 3,248 | 2,632,600 | -45 | 99% | 99% | 99% | ▼ | 100% | 97% | 0% | 96% | 101% |
| 20241017 | 3,241 | 3,292 | 3,236 | 3,248 | 1,888,300 | 0 | 100% | 100% | 72% | -- | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 3,240 | 3,258 | 3,200 | 3,200 | 2,111,800 | -48 | 99% | 99% | 112% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 3,195 | 3,217 | 3,181 | 3,188 | 1,730,600 | -12 | 100% | 100% | 82% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 3,181 | 3,193 | 3,136 | 3,144 | 2,357,000 | -44 | 99% | 99% | 136% | ▼▼▼ | % | % | % | 93% | 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 | 87,700 | 2,357,900 | 41,700 | 1,251,400 | 46,000 | 1,106,500 |
| 2024-10-11 | 91,500 | 2,176,400 | 43,900 | 1,192,900 | 47,600 | 983,500 |
| 2024-10-04 | 98,900 | 2,039,600 | 44,000 | 1,179,500 | 54,900 | 860,100 |
| 2024-09-27 | 106,200 | 2,156,300 | 41,200 | 1,160,700 | 65,000 | 995,600 |
| 2024-09-20 | 96,700 | 2,433,700 | 42,100 | 1,176,200 | 54,600 | 1,257,500 |
| 2024-09-13 | 96,700 | 2,432,400 | 46,200 | 1,163,100 | 50,500 | 1,269,300 |
| 2024-09-06 | 103,100 | 2,423,100 | 44,000 | 1,149,700 | 59,100 | 1,273,400 |
| 2024-08-30 | 98,900 | 2,496,700 | 40,500 | 1,202,200 | 58,400 | 1,294,500 |
| 2024-08-23 | 101,800 | 2,442,500 | 39,800 | 1,170,400 | 62,000 | 1,272,100 |
| 2024-08-16 | 92,000 | 2,477,800 | 38,100 | 1,161,400 | 53,900 | 1,316,400 |
| 2024-08-09 | 104,600 | 2,484,900 | 37,500 | 1,146,600 | 67,100 | 1,338,300 |
| 2024-08-02 | 88,200 | 3,144,500 | 35,800 | 1,380,100 | 52,400 | 1,764,400 |
| 2024-07-26 | 93,500 | 3,388,200 | 37,900 | 1,371,600 | 55,600 | 2,016,600 |
| 2024-07-19 | 104,000 | 3,462,300 | 51,800 | 1,390,100 | 52,200 | 2,072,200 |
| 2024-07-12 | 112,200 | 3,541,200 | 50,300 | 1,390,200 | 61,900 | 2,151,000 |
| 2024-07-05 | 116,400 | 3,712,500 | 50,500 | 1,428,900 | 65,900 | 2,283,600 |
| 2024-06-28 | 109,400 | 3,862,600 | 55,800 | 1,494,400 | 53,600 | 2,368,200 |
| 2024-06-21 | 88,300 | 4,154,700 | 39,700 | 1,542,300 | 48,600 | 2,612,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | Barclays Bank PLC | 6,171,791 | 0.59% | ▼ | 4,935,640 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:30 | ＪＲ東海 | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | ＪＲ東海 | 令和7年3月期（令和6年度） 第1四半期連結決算補足説明資料 |
| 20240730 | 17:30 | ＪＲ東海 | 令和7年3月期（2025年3月期） 第1四半期決算説明会資料 |
| 20240516 | 15:00 | ＪＲ東海 | 代表取締役および役員の異動について |
| 20240501 | 08:30 | ＪＲ東海 | 令和6年3月期（2024年3月期） 決算説明会資料 |
| 20240430 | 15:00 | ＪＲ東海 | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | ＪＲ東海 | 令和6年3月期（令和5年度） 期末連結決算概要 |
| 20240430 | 15:00 | ＪＲ東海 | 剰余金の配当に関するお知らせ |
| 20240426 | 15:50 | ＪＲ東海 | 子会社における業績予想と実績値との差異に関するお知らせ |
| 20240130 | 15:00 | ＪＲ東海 | 令和6年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | ＪＲ東海 | 令和6年3月期（令和5年度） 第3四半期連結決算概要 |
| 20240130 | 16:00 | ＪＲ東海 | 令和6年3月期（2024年3月期） 第3四半期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9022 | 1 | JR??ｱ?ｵｷ???Mobile Web | 2024-10-23 01:26:29 |