| 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 | 534 | 537 | 533 | 534 | 5,600 | -1 | 100% | 100% | 165% | ▼ | 100% | 102% | 99% | 96% | 100% |
| 20240925 | 534 | 536 | 532 | 534 | 4,100 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 99% | 96% | 100% |
| 20240926 | 535 | 538 | 535 | 535 | 5,900 | 1 | 100% | 100% | 144% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20240927 | 536 | 538 | 535 | 538 | 3,700 | 3 | 101% | 100% | 63% | ▲▲ | 100% | 100% | 98% | 97% | 101% |
| 20240930 | 535 | 550 | 535 | 537 | 8,500 | -1 | 100% | 100% | 230% | ▼ | 101% | 100% | 97% | 97% | 101% |
| 20241001 | 537 | 545 | 536 | 543 | 4,400 | 6 | 101% | 101% | 52% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20241002 | 537 | 539 | 535 | 535 | 5,800 | -8 | 99% | 100% | 132% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241003 | 535 | 538 | 535 | 536 | 8,200 | 1 | 100% | 100% | 141% | ▲ | 100% | 98% | 97% | 97% | 100% |
| 20241004 | 535 | 537 | 534 | 535 | 4,200 | -1 | 100% | 100% | 51% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241007 | 532 | 536 | 532 | 533 | 8,700 | -2 | 100% | 100% | 207% | ▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241008 | 533 | 533 | 527 | 530 | 9,100 | -3 | 99% | 99% | 105% | ▼▼▼ | 99% | 99% | 97% | 98% | 100% |
| 20241009 | 530 | 530 | 522 | 526 | 7,800 | -4 | 99% | 99% | 86% | ▼▼▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241010 | 530 | 530 | 519 | 523 | 14,900 | -3 | 99% | 99% | 191% | ▼▼▼▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20241011 | 523 | 529 | 522 | 527 | 10,800 | 4 | 101% | 101% | 72% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241015 | 527 | 528 | 521 | 526 | 25,600 | -1 | 100% | 100% | 237% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241016 | 524 | 524 | 519 | 523 | 14,800 | -3 | 99% | 100% | 58% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241017 | 521 | 523 | 519 | 520 | 7,900 | -3 | 99% | 100% | 53% | ▼▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241018 | 522 | 524 | 518 | 522 | 8,900 | 2 | 100% | 100% | 113% | ▲ | 100% | 98% | 99% | 96% | 100% |
| 20241021 | 523 | 523 | 519 | 521 | 4,400 | -1 | 100% | 100% | 49% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241022 | 520 | 521 | 519 | 520 | 3,900 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241023 | 520 | 520 | 513 | 518 | 10,900 | -2 | 100% | 100% | 279% | ▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241024 | 516 | 520 | 507 | 515 | 13,600 | -3 | 99% | 100% | 125% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241025 | 515 | 516 | 507 | 513 | 5,100 | -2 | 100% | 100% | 38% | ▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241028 | 513 | 513 | 508 | 511 | 6,000 | -2 | 100% | 100% | 118% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241029 | 512 | 514 | 502 | 512 | 23,800 | 1 | 100% | 100% | 397% | ▲ | 100% | 100% | 101% | 94% | 100% |
| 20241030 | 512 | 513 | 508 | 511 | 9,200 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241031 | 511 | 512 | 509 | 512 | 4,300 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241101 | 512 | 512 | 509 | 512 | 6,800 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241105 | 512 | 513 | 509 | 513 | 3,900 | 1 | 100% | 100% | 57% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241106 | 512 | 515 | 511 | 513 | 6,500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241107 | 511 | 515 | 510 | 513 | 5,700 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241108 | 514 | 517 | 511 | 516 | 6,800 | 3 | 101% | 100% | 119% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241111 | 517 | 517 | 510 | 516 | 3,900 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241112 | 513 | 515 | 511 | 515 | 1,900 | -1 | 100% | 100% | 49% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241113 | 515 | 518 | 515 | 515 | 2,000 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241114 | 515 | 515 | 513 | 515 | 1,600 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 101% | 99% | 101% |
| 20241115 | 515 | 516 | 512 | 516 | 1,800 | 1 | 100% | 100% | 113% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241118 | 516 | 516 | 512 | 515 | 2,700 | -1 | 100% | 100% | 150% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241119 | 515 | 516 | 512 | 514 | 4,600 | -1 | 100% | 100% | 170% | ▼▼ | 99% | 100% | 101% | 99% | 101% |
| 20241120 | 515 | 515 | 512 | 512 | 1,200 | -2 | 100% | 99% | 26% | ▼▼▼ | 99% | 100% | 101% | 99% | 100% |
| 20241121 | 514 | 514 | 510 | 510 | 6,800 | -2 | 100% | 99% | 567% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241122 | 514 | 514 | 510 | 512 | 1,500 | 2 | 100% | 100% | 22% | ▲ | 100% | 99% | 101% | 99% | 100% |
| 20241125 | 513 | 515 | 511 | 515 | 2,700 | 3 | 101% | 100% | 180% | ▲▲ | 100% | 99% | 101% | 100% | 101% |
| 20241126 | 515 | 516 | 512 | 516 | 1,400 | 1 | 100% | 100% | 52% | ▲▲▲ | 100% | 99% | 98% | 100% | 101% |
| 20241127 | 516 | 516 | 508 | 514 | 10,500 | -2 | 100% | 100% | 750% | ▼ | 99% | 99% | 98% | 100% | 101% |
| 20241128 | 514 | 514 | 507 | 508 | 8,000 | -6 | 99% | 99% | 76% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241129 | 510 | 510 | 501 | 508 | 10,400 | 0 | 100% | 100% | 130% | -- | 101% | 100% | 99% | 98% | 100% |
| 20241202 | 508 | 511 | 506 | 511 | 3,800 | 3 | 101% | 101% | 37% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20241203 | 508 | 512 | 507 | 510 | 4,700 | -1 | 100% | 100% | 124% | ▼ | 100% | 102% | 99% | 99% | 100% |
| 20241204 | 510 | 510 | 508 | 509 | 1,800 | -1 | 100% | 100% | 38% | ▼▼ | 100% | 102% | 98% | 99% | 100% |
| 20241205 | 509 | 512 | 505 | 510 | 3,700 | 1 | 100% | 100% | 206% | ▲ | 99% | 99% | 97% | 99% | 100% |
| 20241206 | 511 | 511 | 504 | 505 | 15,800 | -5 | 99% | 99% | 427% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20241209 | 508 | 513 | 507 | 513 | 9,200 | 8 | 102% | 101% | 58% | ▲ | 101% | 98% | 0% | 99% | 102% |
| 20241210 | 517 | 533 | 510 | 520 | 66,700 | 7 | 101% | 101% | 725% | ▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241211 | 501 | 511 | 500 | 508 | 29,600 | -12 | 98% | 101% | 44% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241212 | 508 | 509 | 505 | 505 | 5,100 | -3 | 99% | 99% | 17% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 508 | 508 | 505 | 506 | 5,300 | 1 | 100% | 100% | 104% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 506 | 506 | 502 | 503 | 6,500 | -3 | 99% | 99% | 123% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 502 | 504 | 501 | 501 | 4,300 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 505 | 505 | 502 | 503 | 8,400 | 2 | 100% | 100% | 195% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 500 | 500 | 497 | 500 | 18,000 | -3 | 99% | 100% | 214% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 498 | 499 | 497 | 498 | 7,200 | -2 | 100% | 100% | 40% | ▼▼ | % | % | % | 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 | 2,000 | 30,700 | 0 | 8,200 | 2,000 | 22,500 |
| 2024-12-06 | 1,000 | 25,600 | 0 | 5,700 | 1,000 | 19,900 |
| 2024-11-29 | 1,100 | 24,200 | 0 | 4,700 | 1,100 | 19,500 |
| 2024-11-22 | 1,200 | 18,100 | 0 | 4,600 | 1,200 | 13,500 |
| 2024-11-15 | 1,200 | 22,800 | 0 | 4,700 | 1,200 | 18,100 |
| 2024-11-08 | 1,300 | 25,000 | 0 | 4,600 | 1,300 | 20,400 |
| 2024-11-01 | 1,500 | 25,600 | 0 | 5,000 | 1,500 | 20,600 |
| 2024-10-25 | 1,200 | 20,700 | 0 | 4,200 | 1,200 | 16,500 |
| 2024-10-18 | 1,400 | 25,800 | 0 | 9,900 | 1,400 | 15,900 |
| 2024-10-11 | 1,600 | 26,600 | 0 | 12,300 | 1,600 | 14,300 |
| 2024-10-04 | 1,100 | 21,800 | 0 | 10,500 | 1,100 | 11,300 |
| 2024-09-27 | 1,400 | 15,100 | 0 | 4,400 | 1,400 | 10,700 |
| 2024-09-20 | 1,100 | 12,500 | 0 | 4,300 | 1,100 | 8,200 |
| 2024-09-13 | 1,200 | 13,000 | 0 | 4,400 | 1,200 | 8,600 |
| 2024-09-06 | 1,000 | 16,500 | 0 | 5,100 | 1,000 | 11,400 |
| 2024-08-30 | 200 | 14,900 | 0 | 4,600 | 200 | 10,300 |
| 2024-08-23 | 1,200 | 14,900 | 0 | 4,800 | 1,200 | 10,100 |
| 2024-08-16 | 100 | 17,100 | 0 | 6,400 | 100 | 10,700 |
| 2024-08-09 | 600 | 17,600 | 0 | 6,300 | 600 | 11,300 |
| 2024-08-02 | 1,200 | 20,100 | 0 | 7,500 | 1,200 | 12,600 |
| 2024-07-26 | 3,400 | 20,300 | 0 | 7,300 | 3,400 | 13,000 |
| 2024-07-19 | 3,600 | 22,900 | 0 | 9,900 | 3,600 | 13,000 |
| 2024-07-12 | 3,900 | 25,000 | 0 | 12,900 | 3,900 | 12,100 |
| 2024-07-05 | 0 | 15,200 | 0 | 7,200 | 0 | 8,000 |
| 2024-06-28 | 100 | 15,900 | 0 | 7,100 | 100 | 8,800 |
| 2024-06-21 | 0 | 14,400 | 0 | 6,900 | 0 | 7,500 |
| 2024-06-14 | 300 | 16,300 | 0 | 6,800 | 300 | 9,500 |
| 2024-06-07 | 0 | 18,700 | 0 | 8,100 | 0 | 10,600 |
| 2024-05-31 | 100 | 16,500 | 0 | 7,200 | 100 | 9,300 |
| 2024-05-24 | 0 | 16,100 | 0 | 7,300 | 0 | 8,800 |
| 2024-05-17 | 100 | 16,200 | 0 | 7,300 | 100 | 8,900 |
| 2024-05-10 | 300 | 16,200 | 0 | 7,300 | 300 | 8,900 |
| 2024-05-02 | 300 | 16,300 | 0 | 7,300 | 300 | 9,000 |
| 2024-04-26 | 300 | 16,500 | 0 | 7,300 | 300 | 9,200 |
| 2024-04-19 | 0 | 17,000 | 0 | 7,300 | 0 | 9,700 |
| 2024-04-12 | 100 | 18,000 | 0 | 7,700 | 100 | 10,300 |
| 2024-04-05 | 0 | 18,100 | 0 | 8,000 | 0 | 10,100 |
| 2024-03-29 | 300 | 17,600 | 0 | 7,800 | 300 | 9,800 |
| 2024-03-22 | 400 | 17,200 | 0 | 7,200 | 400 | 10,000 |
| 2024-03-15 | 300 | 17,400 | 0 | 7,200 | 300 | 10,200 |
| 2024-03-08 | 700 | 17,400 | 0 | 7,200 | 700 | 10,200 |
| 2024-03-01 | 4,100 | 17,700 | 0 | 7,000 | 4,100 | 10,700 |
| 2024-02-22 | 6,200 | 21,700 | 0 | 6,200 | 6,200 | 15,500 |
| 2024-02-16 | 3,500 | 21,500 | 0 | 6,000 | 3,500 | 15,500 |
| 2024-02-09 | 3,500 | 21,800 | 0 | 6,000 | 3,500 | 15,800 |
| 2024-02-02 | 3,200 | 21,800 | 0 | 6,000 | 3,200 | 15,800 |
| 2024-01-26 | 2,700 | 20,800 | 0 | 6,000 | 2,700 | 14,800 |
| 2024-01-19 | 2,700 | 20,600 | 0 | 6,300 | 2,700 | 14,300 |
| 2024-01-12 | 2,600 | 37,500 | 0 | 6,500 | 2,600 | 31,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | ジュンテンド | 組織変更および人事異動に関するお知らせ |
| 20241011 | 15:00 | ジュンテンド | 2025年２月期第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241011 | 15:00 | ジュンテンド | 第２四半期業績予想と実績の差異に関するお知らせ |
| 20240918 | 15:00 | ジュンテンド | 広島市農業協同組合、全国農業協同組合連合会広島県本部との売買基本契約締結に関するお知らせ |
| 20240709 | 15:00 | ジュンテンド | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240328 | 15:00 | ジュンテンド | 島根県農業協同組合との業務提携に関するお知らせ |
| 20240222 | 15:00 | ジュンテンド | 組織変更および人事異動に関するお知らせ |
| 20240110 | 15:00 | ジュンテンド | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240110 | 15:00 | ジュンテンド | 業績予想の修正に関するお知らせ並びに2024年２月期の配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9835 | 2 | 投資家の皆様へ - 免責事項 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:44 |
| 9835 | 2 | 投資家の皆様へ - よくあるご質問 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:43 |
| 9835 | 2 | 投資家の皆様へ - 株主総会 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:42 |
| 9835 | 2 | 投資家の皆様へ - 株式について - 株式手続きのご案内 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:40 |
| 9835 | 2 | 株主・投資家の皆様へ - 株式について - 株式情報 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:39 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - コーポレート・ガバナンス ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:38 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - 事業などのリスク ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:37 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - 対処すべき課題 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:36 |
| 9835 | 2 | 投資家の皆様へ - IRお問い合わせ ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:35 |
| 9835 | 2 | 投資家の皆様へ - IRカレンダー ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:34 |