| 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 | 4,215 | 4,275 | 4,205 | 4,250 | 6,300 | -10 | 100% | 101% | 77% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20240726 | 4,250 | 4,285 | 4,250 | 4,275 | 2,800 | 25 | 101% | 101% | 44% | ▲ | 99% | 99% | 102% | 99% | 104% |
| 20240729 | 4,325 | 4,335 | 4,265 | 4,285 | 4,000 | 10 | 100% | 99% | 143% | ▲ | 101% | 100% | 104% | 99% | 104% |
| 20240730 | 4,285 | 4,335 | 4,275 | 4,330 | 2,700 | 45 | 101% | 101% | 68% | ▲ | 99% | 95% | 103% | 100% | 105% |
| 20240731 | 4,330 | 4,330 | 4,290 | 4,295 | 1,200 | -35 | 99% | 99% | 44% | ▼ | 99% | 96% | 103% | 99% | 103% |
| 20240801 | 4,325 | 4,335 | 4,300 | 4,300 | 3,300 | 5 | 100% | 99% | 275% | ▲ | 100% | 97% | 104% | 99% | 103% |
| 20240802 | 4,290 | 4,295 | 4,150 | 4,270 | 12,100 | -30 | 99% | 100% | 367% | ▼ | 95% | 103% | 112% | 99% | 103% |
| 20240805 | 4,060 | 4,060 | 3,800 | 3,855 | 22,900 | -415 | 90% | 95% | 189% | ▼ | 107% | 111% | 118% | 89% | 100% |
| 20240806 | 3,870 | 4,130 | 3,870 | 4,130 | 11,000 | 275 | 107% | 107% | 48% | ▲ | 100% | 104% | 110% | 95% | 107% |
| 20240807 | 4,130 | 4,175 | 4,095 | 4,140 | 5,200 | 10 | 100% | 100% | 47% | ▲ | 101% | 106% | 111% | 96% | 107% |
| 20240808 | 4,100 | 4,170 | 4,100 | 4,150 | 2,500 | 10 | 100% | 101% | 48% | ▲ | 100% | 104% | 110% | 96% | 108% |
| 20240809 | 4,160 | 4,170 | 4,140 | 4,170 | 1,500 | 20 | 100% | 100% | 60% | ▲▲ | 103% | 104% | 109% | 96% | 108% |
| 20240813 | 4,180 | 4,290 | 4,180 | 4,285 | 4,600 | 115 | 103% | 103% | 307% | ▲▲▲ | 100% | 102% | 106% | 99% | 111% |
| 20240814 | 4,285 | 4,285 | 4,260 | 4,275 | 2,700 | -10 | 100% | 100% | 59% | ▼ | 101% | 102% | 107% | 99% | 111% |
| 20240815 | 4,275 | 4,330 | 4,275 | 4,330 | 4,100 | 55 | 101% | 101% | 152% | ▲ | 100% | 100% | 105% | 100% | 112% |
| 20240816 | 4,350 | 4,350 | 4,275 | 4,340 | 6,900 | 10 | 100% | 100% | 168% | ▲▲ | 101% | 102% | 106% | 100% | 113% |
| 20240819 | 4,305 | 4,400 | 4,305 | 4,335 | 5,500 | -5 | 100% | 101% | 80% | ▼ | 100% | 102% | 105% | 100% | 112% |
| 20240820 | 4,335 | 4,390 | 4,330 | 4,350 | 2,400 | 15 | 100% | 100% | 44% | ▲ | 100% | 101% | 104% | 100% | 113% |
| 20240821 | 4,380 | 4,380 | 4,355 | 4,365 | 1,200 | 15 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 105% | 100% | 113% |
| 20240822 | 4,340 | 4,370 | 4,340 | 4,360 | 2,300 | -5 | 100% | 100% | 192% | ▼ | 101% | 102% | 104% | 100% | 113% |
| 20240823 | 4,365 | 4,435 | 4,360 | 4,395 | 5,000 | 35 | 101% | 101% | 217% | ▲ | 99% | 101% | 103% | 100% | 114% |
| 20240826 | 4,440 | 4,460 | 4,405 | 4,415 | 4,500 | 20 | 100% | 99% | 90% | ▲▲ | 99% | 102% | 102% | 100% | 115% |
| 20240827 | 4,470 | 4,500 | 4,400 | 4,445 | 7,600 | 30 | 101% | 99% | 169% | ▲▲▲ | 100% | 102% | 104% | 100% | 115% |
| 20240828 | 4,450 | 4,460 | 4,400 | 4,440 | 3,800 | -5 | 100% | 100% | 50% | ▼ | 100% | 103% | 104% | 100% | 115% |
| 20240829 | 4,440 | 4,490 | 4,435 | 4,450 | 6,800 | 10 | 100% | 100% | 179% | ▲ | 101% | 102% | 104% | 100% | 115% |
| 20240830 | 4,450 | 4,485 | 4,450 | 4,480 | 5,100 | 30 | 101% | 101% | 75% | ▲▲ | 101% | 101% | 103% | 100% | 116% |
| 20240902 | 4,500 | 4,555 | 4,485 | 4,555 | 10,300 | 75 | 102% | 101% | 202% | ▲▲▲ | 100% | 99% | 101% | 100% | 118% |
| 20240903 | 4,555 | 4,565 | 4,505 | 4,560 | 4,700 | 5 | 100% | 100% | 46% | ▲▲▲▲ | 99% | 99% | 102% | 100% | 110% |
| 20240904 | 4,545 | 4,550 | 4,515 | 4,515 | 6,600 | -45 | 99% | 99% | 140% | ▼ | 100% | 100% | 102% | 99% | 109% |
| 20240905 | 4,515 | 4,550 | 4,500 | 4,530 | 4,300 | 15 | 100% | 100% | 65% | ▲ | 99% | 100% | 102% | 99% | 109% |
| 20240906 | 4,530 | 4,530 | 4,455 | 4,495 | 4,300 | -35 | 99% | 99% | 100% | ▼ | 101% | 101% | 103% | 99% | 108% |
| 20240909 | 4,475 | 4,520 | 4,410 | 4,510 | 6,200 | 15 | 100% | 101% | 144% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20240910 | 4,530 | 4,530 | 4,500 | 4,500 | 2,800 | -10 | 100% | 99% | 45% | ▼ | 100% | 101% | 95% | 99% | 105% |
| 20240911 | 4,500 | 4,525 | 4,465 | 4,500 | 3,300 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 94% | 99% | 104% |
| 20240912 | 4,510 | 4,535 | 4,470 | 4,535 | 4,200 | 35 | 101% | 101% | 127% | ▲ | 100% | 101% | 93% | 99% | 105% |
| 20240913 | 4,535 | 4,550 | 4,485 | 4,520 | 2,400 | -15 | 100% | 100% | 57% | ▼ | 100% | 101% | 92% | 99% | 104% |
| 20240917 | 4,515 | 4,530 | 4,510 | 4,515 | 1,900 | -5 | 100% | 100% | 79% | ▼▼ | 101% | 101% | 93% | 99% | 104% |
| 20240918 | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 | 45 | 101% | 101% | 353% | ▲ | 100% | 101% | 92% | 100% | 105% |
| 20240919 | 4,560 | 4,580 | 4,535 | 4,560 | 3,400 | 0 | 100% | 100% | 51% | -- | 100% | 101% | 92% | 100% | 105% |
| 20240920 | 4,570 | 4,580 | 4,550 | 4,550 | 4,400 | -10 | 100% | 100% | 129% | ▼ | 99% | 93% | 92% | 100% | 104% |
| 20240924 | 4,580 | 4,580 | 4,545 | 4,550 | 6,400 | 0 | 100% | 99% | 145% | -- | 100% | 93% | 92% | 100% | 103% |
| 20240925 | 4,550 | 4,580 | 4,550 | 4,560 | 7,100 | 10 | 100% | 100% | 111% | ▲ | 101% | 92% | 92% | 100% | 103% |
| 20240926 | 4,580 | 4,615 | 4,570 | 4,615 | 17,900 | 55 | 101% | 101% | 252% | ▲▲ | 102% | 99% | 100% | 100% | 104% |
| 20240927 | 4,185 | 4,345 | 4,080 | 4,255 | 29,900 | -360 | 92% | 102% | 167% | ▼ | 99% | 98% | 99% | 92% | 100% |
| 20240930 | 4,255 | 4,290 | 4,215 | 4,220 | 14,500 | -35 | 99% | 99% | 48% | ▼▼ | 100% | 98% | 100% | 91% | 100% |
| 20241001 | 4,215 | 4,240 | 4,200 | 4,200 | 5,500 | -20 | 100% | 100% | 38% | ▼▼▼ | 99% | 99% | 100% | 91% | 100% |
| 20241002 | 4,180 | 4,190 | 4,130 | 4,130 | 8,100 | -70 | 98% | 99% | 147% | ▼▼▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20241003 | 4,120 | 4,190 | 4,120 | 4,140 | 3,600 | 10 | 100% | 100% | 44% | ▲ | 99% | 99% | 100% | 90% | 100% |
| 20241004 | 4,175 | 4,175 | 4,115 | 4,150 | 2,900 | 10 | 100% | 99% | 81% | ▲▲ | 100% | 99% | 100% | 90% | 100% |
| 20241007 | 4,150 | 4,160 | 4,115 | 4,135 | 2,400 | -15 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 90% | 100% |
| 20241008 | 4,135 | 4,140 | 4,120 | 4,125 | 1,800 | -10 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241009 | 4,120 | 4,135 | 4,120 | 4,130 | 1,100 | 5 | 100% | 100% | 61% | ▲ | 100% | 102% | 0% | 89% | 100% |
| 20241010 | 4,115 | 4,130 | 4,100 | 4,100 | 4,200 | -30 | 99% | 100% | 382% | ▼ | 100% | 102% | 0% | 89% | 100% |
| 20241011 | 4,100 | 4,100 | 4,080 | 4,080 | 3,400 | -20 | 100% | 100% | 81% | ▼▼ | 101% | 102% | 0% | 88% | 100% |
| 20241015 | 4,095 | 4,130 | 4,090 | 4,120 | 4,200 | 40 | 101% | 101% | 124% | ▲ | 100% | 102% | 0% | 89% | 101% |
| 20241016 | 4,100 | 4,120 | 4,100 | 4,110 | 1,300 | -10 | 100% | 100% | 31% | ▼ | 102% | 101% | 0% | 89% | 101% |
| 20241017 | 4,110 | 4,200 | 4,110 | 4,200 | 3,800 | 90 | 102% | 102% | 292% | ▲ | 100% | 0% | 0% | 91% | 103% |
| 20241018 | 4,200 | 4,200 | 4,150 | 4,185 | 2,400 | -15 | 100% | 100% | 63% | ▼ | 100% | 0% | 0% | 91% | 103% |
| 20241021 | 4,185 | 4,185 | 4,170 | 4,185 | 800 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 91% | 103% |
| 20241022 | 4,180 | 4,190 | 4,150 | 4,160 | 1,500 | -25 | 99% | 100% | 188% | ▼ | % | % | % | 90% | 102% |
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 | 0 | 10,300 | 0 | 2,100 | 0 | 8,200 |
| 2024-10-11 | 0 | 11,900 | 0 | 1,700 | 0 | 10,200 |
| 2024-10-04 | 0 | 11,000 | 0 | 1,800 | 0 | 9,200 |
| 2024-09-27 | 0 | 6,300 | 0 | 1,700 | 0 | 4,600 |
| 2024-09-20 | 0 | 3,200 | 0 | 1,500 | 0 | 1,700 |
| 2024-09-13 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-09-06 | 0 | 5,800 | 0 | 2,300 | 0 | 3,500 |
| 2024-08-30 | 0 | 6,800 | 0 | 3,200 | 0 | 3,600 |
| 2024-08-23 | 0 | 6,800 | 0 | 3,500 | 0 | 3,300 |
| 2024-08-16 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-08-09 | 0 | 6,000 | 0 | 2,500 | 0 | 3,500 |
| 2024-08-02 | 0 | 8,900 | 0 | 4,100 | 0 | 4,800 |
| 2024-07-26 | 0 | 8,800 | 0 | 4,100 | 0 | 4,700 |
| 2024-07-19 | 0 | 15,200 | 0 | 4,100 | 0 | 11,100 |
| 2024-07-12 | 0 | 15,100 | 0 | 4,100 | 0 | 11,000 |
| 2024-07-05 | 0 | 15,700 | 0 | 4,400 | 0 | 11,300 |
| 2024-06-28 | 0 | 16,000 | 0 | 4,700 | 0 | 11,300 |
| 2024-06-21 | 0 | 17,700 | 0 | 5,500 | 0 | 12,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 13,400 | 0.46% | ▼ | -1,000 | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 0.50% | ▲ | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 | |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 0.50% | ▲ | 0 | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 11:45 | 日本エコシステム | 株式取得（グループ化）に関する株式譲渡契約締結のお知らせ |
| 20240809 | 16:40 | 日本エコシステム | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:40 | 日本エコシステム | 2024年９月期第３四半期 決算説明資料 |
| 20240229 | 15:20 | 日本エコシステム | 第３回新株予約権（固定行使価額型）の行使完了に関するお知らせ |
| 20240227 | 15:20 | 日本エコシステム | 第３回新株予約権（固定行使価額型）の一部行使に関するお知らせ |
| 20240213 | 15:00 | 日本エコシステム | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 日本エコシステム | 2024年９月期第１四半期 決算説明資料 |
| 20240201 | 15:20 | 日本エコシステム | ［開示事項の経過］ＪＥＳ総合研究所の株式取得完了のお知らせ |
| 20240130 | 15:20 | 日本エコシステム | 株式取得（グループ化）に関する株式譲渡契約締結のお知らせ |
| 20240125 | 15:30 | 日本エコシステム | 第２回新株予約権（固定行使価額型）の行使完了に関するお知らせ |
| 20240119 | 16:00 | 日本エコシステム | 株主優待制度の新設に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9249 | 1 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-10-23 05:25:30 |
| 9249 | 2 | 業績ハイライト | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:30 |
| 9249 | 2 | 株式事務手続きについて | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:29 |
| 9249 | 2 | 株式基本情報 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:28 |
| 9249 | 2 | 適時開示情報 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:27 |
| 9249 | 2 | 株主総会関連資料 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:26 |
| 9249 | 2 | 決算説明資料 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:24 |
| 9249 | 2 | 有価証券報告書 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:23 |
| 9249 | 2 | 決算短信 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:22 |
| 9249 | 2 | 役員紹介 | 日本エコシステム株式会社（環境・公共サービス・交通インフラ） | JESグループ | 2024-06-27 00:34:21 |