| 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 | 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% | 101% | 90% | 100% |
| 20241008 | 4,135 | 4,140 | 4,120 | 4,125 | 1,800 | -10 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20241009 | 4,120 | 4,135 | 4,120 | 4,130 | 1,100 | 5 | 100% | 100% | 61% | ▲ | 100% | 102% | 101% | 89% | 100% |
| 20241010 | 4,115 | 4,130 | 4,100 | 4,100 | 4,200 | -30 | 99% | 100% | 382% | ▼ | 100% | 102% | 101% | 89% | 100% |
| 20241011 | 4,100 | 4,100 | 4,080 | 4,080 | 3,400 | -20 | 100% | 100% | 81% | ▼▼ | 101% | 102% | 102% | 88% | 100% |
| 20241015 | 4,095 | 4,130 | 4,090 | 4,120 | 4,200 | 40 | 101% | 101% | 124% | ▲ | 100% | 102% | 101% | 89% | 101% |
| 20241016 | 4,100 | 4,120 | 4,100 | 4,110 | 1,300 | -10 | 100% | 100% | 31% | ▼ | 102% | 101% | 101% | 89% | 101% |
| 20241017 | 4,110 | 4,200 | 4,110 | 4,200 | 3,800 | 90 | 102% | 102% | 292% | ▲ | 100% | 98% | 99% | 91% | 103% |
| 20241018 | 4,200 | 4,200 | 4,150 | 4,185 | 2,400 | -15 | 100% | 100% | 63% | ▼ | 100% | 98% | 99% | 91% | 103% |
| 20241021 | 4,185 | 4,185 | 4,170 | 4,185 | 800 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 99% | 91% | 103% |
| 20241022 | 4,180 | 4,190 | 4,150 | 4,160 | 1,500 | -25 | 99% | 100% | 188% | ▼ | 98% | 98% | 99% | 90% | 102% |
| 20241023 | 4,190 | 4,190 | 4,120 | 4,125 | 1,600 | -35 | 99% | 98% | 107% | ▼▼ | 100% | 101% | 101% | 89% | 101% |
| 20241024 | 4,120 | 4,120 | 4,105 | 4,120 | 1,800 | -5 | 100% | 100% | 113% | ▼▼▼ | 100% | 101% | 100% | 89% | 101% |
| 20241025 | 4,120 | 4,130 | 4,100 | 4,105 | 3,000 | -15 | 100% | 100% | 167% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241028 | 4,105 | 4,120 | 4,100 | 4,105 | 3,200 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 101% | 97% | 101% |
| 20241029 | 4,105 | 4,130 | 4,105 | 4,115 | 1,600 | 10 | 100% | 100% | 50% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20241030 | 4,120 | 4,160 | 4,105 | 4,160 | 2,700 | 45 | 101% | 101% | 169% | ▲▲ | 99% | 100% | 99% | 99% | 102% |
| 20241031 | 4,155 | 4,155 | 4,120 | 4,130 | 1,600 | -30 | 99% | 99% | 59% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241101 | 4,135 | 4,140 | 4,105 | 4,105 | 1,600 | -25 | 99% | 99% | 100% | ▼▼ | 99% | 100% | 99% | 98% | 101% |
| 20241105 | 4,150 | 4,150 | 4,110 | 4,110 | 500 | 5 | 100% | 99% | 31% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241106 | 4,110 | 4,130 | 4,105 | 4,130 | 1,600 | 20 | 100% | 100% | 320% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241107 | 4,130 | 4,145 | 4,110 | 4,145 | 2,200 | 15 | 100% | 100% | 138% | ▲▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241108 | 4,145 | 4,145 | 4,110 | 4,145 | 2,300 | 0 | 100% | 100% | 105% | -- | 99% | 100% | 98% | 99% | 102% |
| 20241111 | 4,145 | 4,145 | 4,120 | 4,120 | 1,400 | -25 | 99% | 99% | 61% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241112 | 4,120 | 4,135 | 4,115 | 4,120 | 1,100 | 0 | 100% | 100% | 79% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241113 | 4,120 | 4,140 | 4,110 | 4,110 | 1,400 | -10 | 100% | 100% | 127% | ▼ | 100% | 100% | 98% | 98% | 100% |
| 20241114 | 4,110 | 4,130 | 4,020 | 4,130 | 5,500 | 20 | 100% | 100% | 393% | ▲ | 99% | 99% | 98% | 98% | 101% |
| 20241115 | 4,130 | 4,130 | 4,055 | 4,095 | 2,200 | -35 | 99% | 99% | 40% | ▼ | 99% | 99% | 99% | 98% | 100% |
| 20241118 | 4,095 | 4,095 | 4,060 | 4,065 | 1,100 | -30 | 99% | 99% | 50% | ▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241119 | 4,065 | 4,100 | 4,065 | 4,090 | 2,700 | 25 | 101% | 101% | 245% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241120 | 4,090 | 4,090 | 4,070 | 4,070 | 1,400 | -20 | 100% | 100% | 52% | ▼ | 99% | 98% | 100% | 98% | 100% |
| 20241121 | 4,100 | 4,100 | 4,060 | 4,070 | 2,400 | 0 | 100% | 99% | 171% | -- | 100% | 99% | 101% | 98% | 100% |
| 20241122 | 4,070 | 4,070 | 4,060 | 4,070 | 2,100 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 102% | 98% | 100% |
| 20241125 | 4,070 | 4,070 | 4,050 | 4,055 | 3,800 | -15 | 100% | 100% | 181% | ▼ | 99% | 99% | 103% | 97% | 100% |
| 20241126 | 4,050 | 4,050 | 4,015 | 4,025 | 3,900 | -30 | 99% | 99% | 103% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241127 | 4,030 | 4,035 | 4,015 | 4,015 | 1,200 | -10 | 100% | 100% | 31% | ▼▼▼ | 101% | 100% | 104% | 97% | 100% |
| 20241128 | 4,015 | 4,045 | 4,015 | 4,045 | 2,100 | 30 | 101% | 101% | 175% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20241129 | 4,025 | 4,040 | 4,015 | 4,015 | 1,300 | -30 | 99% | 100% | 62% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20241202 | 4,010 | 4,030 | 4,005 | 4,025 | 3,400 | 10 | 100% | 100% | 262% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241203 | 4,020 | 4,030 | 4,005 | 4,005 | 4,700 | -20 | 100% | 100% | 138% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20241204 | 4,010 | 4,025 | 4,010 | 4,020 | 2,600 | 15 | 100% | 100% | 55% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241205 | 4,025 | 4,030 | 4,015 | 4,020 | 1,900 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 104% | 97% | 100% |
| 20241206 | 4,020 | 4,030 | 4,020 | 4,030 | 2,400 | 10 | 100% | 100% | 126% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 4,025 | 4,085 | 4,025 | 4,035 | 3,700 | 5 | 100% | 100% | 154% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 4,030 | 4,050 | 4,030 | 4,040 | 1,100 | 5 | 100% | 100% | 30% | ▲▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 4,035 | 4,045 | 4,010 | 4,020 | 3,900 | -20 | 100% | 100% | 355% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20241212 | 4,020 | 4,035 | 4,015 | 4,015 | 3,300 | -5 | 100% | 100% | 85% | ▼▼ | 100% | 102% | 0% | 98% | 100% |
| 20241213 | 4,030 | 4,035 | 4,015 | 4,025 | 2,800 | 10 | 100% | 100% | 85% | ▲ | 100% | 103% | 0% | 98% | 100% |
| 20241216 | 4,030 | 4,070 | 4,030 | 4,050 | 4,900 | 25 | 101% | 100% | 175% | ▲▲ | 101% | 103% | 0% | 99% | 101% |
| 20241217 | 4,050 | 4,090 | 4,050 | 4,085 | 2,200 | 35 | 101% | 101% | 45% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 4,085 | 4,100 | 4,075 | 4,095 | 1,600 | 10 | 100% | 100% | 73% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 4,105 | 4,110 | 4,055 | 4,095 | 1,700 | 0 | 100% | 100% | 106% | -- | 102% | 0% | 0% | 100% | 102% |
| 20241220 | 4,090 | 4,185 | 4,090 | 4,170 | 3,300 | 75 | 102% | 102% | 194% | ▲ | % | % | % | 100% | 104% |
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 | 10,100 | 0 | 2,700 | 0 | 7,400 |
| 2024-12-06 | 0 | 8,900 | 0 | 2,400 | 0 | 6,500 |
| 2024-11-29 | 0 | 9,000 | 0 | 2,500 | 0 | 6,500 |
| 2024-11-22 | 0 | 8,600 | 0 | 2,400 | 0 | 6,200 |
| 2024-11-15 | 0 | 8,100 | 0 | 2,000 | 0 | 6,100 |
| 2024-11-08 | 0 | 8,600 | 0 | 1,900 | 0 | 6,700 |
| 2024-11-01 | 0 | 9,400 | 0 | 1,900 | 0 | 7,500 |
| 2024-10-25 | 0 | 10,000 | 0 | 1,800 | 0 | 8,200 |
| 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 |
|---|---|---|---|
| 20241220 | 17:30 | 日本エコシステム | 資金の借入に関するお知らせ |
| 20241126 | 17:00 | 日本エコシステム | 役員候補者に関するお知らせ |
| 20241126 | 17:00 | 日本エコシステム | 公認会計士等の異動に関するお知らせ |
| 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 | 2024-12-21 15:23:04 |
| 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 |