| 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 | 3,690 | 3,690 | 3,565 | 3,600 | 63,800 | -100 | 97% | 98% | 126% | ▼▼ | 100% | 115% | 117% | 95% | 100% |
| 20240726 | 3,600 | 3,655 | 3,585 | 3,615 | 44,400 | 15 | 100% | 100% | 70% | ▲ | 102% | 111% | 121% | 96% | 101% |
| 20240729 | 3,660 | 3,750 | 3,635 | 3,725 | 57,100 | 110 | 103% | 102% | 129% | ▲▲ | 100% | 105% | 122% | 99% | 104% |
| 20240730 | 3,655 | 3,690 | 3,615 | 3,655 | 47,600 | -70 | 98% | 100% | 83% | ▼ | 116% | 108% | 124% | 97% | 102% |
| 20240731 | 3,585 | 4,170 | 3,555 | 4,150 | 216,100 | 495 | 114% | 116% | 454% | ▲ | 97% | 95% | 109% | 100% | 116% |
| 20240801 | 4,195 | 4,215 | 4,000 | 4,065 | 131,700 | -85 | 98% | 97% | 61% | ▼ | 99% | 103% | 119% | 98% | 113% |
| 20240802 | 3,865 | 3,980 | 3,780 | 3,820 | 94,300 | -245 | 94% | 99% | 72% | ▼▼ | 96% | 101% | 120% | 92% | 107% |
| 20240805 | 3,840 | 3,905 | 3,620 | 3,700 | 205,800 | -120 | 97% | 96% | 218% | ▼▼▼ | 99% | 100% | 118% | 89% | 103% |
| 20240806 | 3,900 | 4,025 | 3,765 | 3,860 | 170,700 | 160 | 104% | 99% | 83% | ▲ | 105% | 105% | 121% | 93% | 107% |
| 20240807 | 3,800 | 4,020 | 3,775 | 3,975 | 93,800 | 115 | 103% | 105% | 55% | ▲▲ | 99% | 104% | 118% | 96% | 110% |
| 20240808 | 3,905 | 3,970 | 3,780 | 3,885 | 60,700 | -90 | 98% | 99% | 65% | ▼ | 98% | 103% | 116% | 94% | 108% |
| 20240809 | 3,955 | 4,000 | 3,860 | 3,895 | 68,300 | 10 | 100% | 98% | 113% | ▲ | 101% | 105% | 119% | 94% | 108% |
| 20240813 | 3,875 | 3,930 | 3,805 | 3,905 | 61,100 | 10 | 100% | 101% | 89% | ▲▲ | 102% | 106% | 117% | 94% | 108% |
| 20240814 | 3,920 | 3,985 | 3,895 | 3,985 | 35,400 | 80 | 102% | 102% | 58% | ▲▲▲ | 102% | 104% | 115% | 96% | 111% |
| 20240815 | 4,000 | 4,075 | 3,950 | 4,060 | 38,000 | 75 | 102% | 102% | 107% | ▲▲▲▲ | 100% | 103% | 113% | 98% | 113% |
| 20240816 | 4,075 | 4,100 | 4,045 | 4,075 | 33,500 | 15 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 103% | 111% | 98% | 113% |
| 20240819 | 4,075 | 4,165 | 4,045 | 4,045 | 38,200 | -30 | 99% | 99% | 114% | ▼ | 102% | 108% | 111% | 97% | 112% |
| 20240820 | 4,080 | 4,175 | 4,055 | 4,170 | 31,100 | 125 | 103% | 102% | 81% | ▲ | 100% | 107% | 109% | 100% | 116% |
| 20240821 | 4,150 | 4,170 | 4,105 | 4,145 | 19,500 | -25 | 99% | 100% | 63% | ▼ | 101% | 107% | 108% | 99% | 115% |
| 20240822 | 4,160 | 4,205 | 4,120 | 4,200 | 22,000 | 55 | 101% | 101% | 113% | ▲ | 100% | 110% | 108% | 100% | 117% |
| 20240823 | 4,180 | 4,190 | 4,140 | 4,175 | 30,100 | -25 | 99% | 100% | 137% | ▼ | 103% | 107% | 105% | 99% | 115% |
| 20240826 | 4,300 | 4,425 | 4,280 | 4,425 | 109,600 | 250 | 106% | 103% | 364% | ▲ | 102% | 106% | 103% | 100% | 121% |
| 20240827 | 4,355 | 4,490 | 4,340 | 4,455 | 71,200 | 30 | 101% | 102% | 65% | ▲▲ | 99% | 99% | 100% | 100% | 122% |
| 20240828 | 4,495 | 4,510 | 4,395 | 4,440 | 40,800 | -15 | 100% | 99% | 57% | ▼ | 102% | 101% | 100% | 100% | 120% |
| 20240829 | 4,480 | 4,655 | 4,460 | 4,580 | 123,900 | 140 | 103% | 102% | 304% | ▲ | 100% | 98% | 98% | 100% | 124% |
| 20240830 | 4,580 | 4,600 | 4,530 | 4,600 | 48,300 | 20 | 100% | 100% | 39% | ▲▲ | 96% | 97% | 97% | 100% | 124% |
| 20240902 | 4,630 | 4,630 | 4,350 | 4,425 | 116,500 | -175 | 96% | 96% | 241% | ▼ | 103% | 104% | 103% | 96% | 120% |
| 20240903 | 4,340 | 4,460 | 4,285 | 4,460 | 86,700 | 35 | 101% | 103% | 74% | ▲ | 103% | 103% | 102% | 97% | 116% |
| 20240904 | 4,390 | 4,535 | 4,390 | 4,505 | 73,700 | 45 | 101% | 103% | 85% | ▲▲ | 100% | 97% | 100% | 98% | 116% |
| 20240905 | 4,500 | 4,600 | 4,450 | 4,510 | 48,800 | 5 | 100% | 100% | 66% | ▲▲▲ | 99% | 96% | 99% | 98% | 116% |
| 20240906 | 4,535 | 4,565 | 4,455 | 4,510 | 31,000 | 0 | 100% | 99% | 64% | -- | 101% | 98% | 101% | 98% | 116% |
| 20240909 | 4,440 | 4,540 | 4,420 | 4,500 | 37,800 | -10 | 100% | 101% | 122% | ▼ | 98% | 98% | 101% | 98% | 115% |
| 20240910 | 4,445 | 4,445 | 4,350 | 4,375 | 31,800 | -125 | 97% | 98% | 84% | ▼▼ | 100% | 103% | 103% | 95% | 110% |
| 20240911 | 4,325 | 4,365 | 4,265 | 4,305 | 43,300 | -70 | 98% | 100% | 136% | ▼▼▼ | 100% | 102% | 99% | 94% | 106% |
| 20240912 | 4,355 | 4,405 | 4,325 | 4,350 | 32,100 | 45 | 101% | 100% | 74% | ▲ | 100% | 100% | 100% | 95% | 108% |
| 20240913 | 4,320 | 4,375 | 4,300 | 4,335 | 34,500 | -15 | 100% | 100% | 107% | ▼ | 100% | 102% | 98% | 94% | 107% |
| 20240917 | 4,395 | 4,415 | 4,315 | 4,375 | 30,500 | 40 | 101% | 100% | 88% | ▲ | 101% | 102% | 98% | 95% | 106% |
| 20240918 | 4,370 | 4,605 | 4,370 | 4,435 | 86,300 | 60 | 101% | 101% | 283% | ▲▲ | 98% | 101% | 97% | 96% | 107% |
| 20240919 | 4,430 | 4,490 | 4,325 | 4,330 | 66,600 | -105 | 98% | 98% | 77% | ▼ | 100% | 103% | 99% | 94% | 104% |
| 20240920 | 4,330 | 4,360 | 4,260 | 4,335 | 64,800 | 5 | 100% | 100% | 97% | ▲ | 102% | 101% | 98% | 94% | 104% |
| 20240924 | 4,385 | 4,510 | 4,365 | 4,465 | 74,000 | 130 | 103% | 102% | 114% | ▲▲ | 98% | 96% | 97% | 97% | 104% |
| 20240925 | 4,450 | 4,450 | 4,360 | 4,380 | 48,400 | -85 | 98% | 98% | 65% | ▼ | 103% | 98% | 98% | 95% | 102% |
| 20240926 | 4,355 | 4,480 | 4,355 | 4,480 | 50,600 | 100 | 102% | 103% | 105% | ▲ | 99% | 91% | 94% | 97% | 104% |
| 20240927 | 4,485 | 4,495 | 4,420 | 4,450 | 36,100 | -30 | 99% | 99% | 71% | ▼ | 99% | 96% | 98% | 97% | 103% |
| 20240930 | 4,310 | 4,340 | 4,210 | 4,270 | 71,600 | -180 | 96% | 99% | 198% | ▼▼ | 99% | 96% | 97% | 93% | 100% |
| 20241001 | 4,290 | 4,310 | 4,240 | 4,260 | 40,000 | -10 | 100% | 99% | 56% | ▼▼▼ | 98% | 100% | 98% | 94% | 100% |
| 20241002 | 4,170 | 4,180 | 4,055 | 4,075 | 71,000 | -185 | 96% | 98% | 178% | ▼▼▼▼ | 98% | 104% | 98% | 90% | 100% |
| 20241003 | 4,145 | 4,155 | 4,055 | 4,080 | 69,600 | 5 | 100% | 98% | 98% | ▲ | 102% | 106% | 99% | 90% | 100% |
| 20241004 | 4,055 | 4,160 | 4,050 | 4,125 | 40,300 | 45 | 101% | 102% | 58% | ▲▲ | 99% | 103% | 94% | 91% | 101% |
| 20241007 | 4,155 | 4,155 | 4,070 | 4,115 | 61,500 | -10 | 100% | 99% | 153% | ▼ | 103% | 104% | 0% | 91% | 101% |
| 20241008 | 4,055 | 4,185 | 4,040 | 4,170 | 38,900 | 55 | 101% | 103% | 63% | ▲ | 102% | 100% | 0% | 93% | 102% |
| 20241009 | 4,200 | 4,350 | 4,190 | 4,300 | 51,100 | 130 | 103% | 102% | 131% | ▲▲ | 98% | 95% | 0% | 96% | 106% |
| 20241010 | 4,340 | 4,350 | 4,245 | 4,270 | 26,400 | -30 | 99% | 98% | 52% | ▼ | 99% | 96% | 0% | 95% | 105% |
| 20241011 | 4,240 | 4,295 | 4,185 | 4,185 | 33,000 | -85 | 98% | 99% | 125% | ▼▼ | 100% | 96% | 0% | 93% | 103% |
| 20241015 | 4,220 | 4,235 | 4,160 | 4,210 | 23,000 | 25 | 101% | 100% | 70% | ▲ | 100% | 97% | 0% | 94% | 103% |
| 20241016 | 4,140 | 4,205 | 4,105 | 4,140 | 38,600 | -70 | 98% | 100% | 168% | ▼ | 99% | 95% | 0% | 92% | 102% |
| 20241017 | 4,140 | 4,150 | 4,055 | 4,080 | 34,600 | -60 | 99% | 99% | 90% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 4,060 | 4,080 | 4,045 | 4,065 | 26,100 | -15 | 100% | 100% | 75% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 4,015 | 4,040 | 3,995 | 4,025 | 31,400 | -40 | 99% | 100% | 120% | ▼▼▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241022 | 4,000 | 4,025 | 3,900 | 3,920 | 46,500 | -105 | 97% | 98% | 148% | ▼▼▼▼▼ | % | % | % | 88% | 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 | 4,300 | 51,400 | 100 | 28,500 | 4,200 | 22,900 |
| 2024-10-11 | 4,100 | 49,900 | 0 | 28,200 | 4,100 | 21,700 |
| 2024-10-04 | 8,600 | 51,700 | 5,000 | 28,500 | 3,600 | 23,200 |
| 2024-09-27 | 7,800 | 48,400 | 5,000 | 27,700 | 2,800 | 20,700 |
| 2024-09-20 | 8,200 | 54,100 | 5,100 | 28,700 | 3,100 | 25,400 |
| 2024-09-13 | 7,800 | 71,400 | 5,200 | 30,300 | 2,600 | 41,100 |
| 2024-09-06 | 8,100 | 74,000 | 5,200 | 32,600 | 2,900 | 41,400 |
| 2024-08-30 | 10,100 | 89,500 | 5,000 | 36,200 | 5,100 | 53,300 |
| 2024-08-23 | 7,700 | 50,600 | 5,000 | 22,800 | 2,700 | 27,800 |
| 2024-08-16 | 7,400 | 45,600 | 5,000 | 20,400 | 2,400 | 25,200 |
| 2024-08-09 | 7,500 | 48,900 | 5,000 | 19,600 | 2,500 | 29,300 |
| 2024-08-02 | 8,400 | 67,500 | 5,200 | 34,700 | 3,200 | 32,800 |
| 2024-07-26 | 6,900 | 92,800 | 5,200 | 46,600 | 1,700 | 46,200 |
| 2024-07-19 | 9,400 | 97,000 | 7,100 | 48,000 | 2,300 | 49,000 |
| 2024-07-12 | 10,600 | 97,500 | 7,200 | 47,900 | 3,400 | 49,600 |
| 2024-07-05 | 10,100 | 104,500 | 7,000 | 54,700 | 3,100 | 49,800 |
| 2024-06-28 | 3,300 | 117,700 | 100 | 55,300 | 3,200 | 62,400 |
| 2024-06-21 | 1,900 | 130,800 | 100 | 63,300 | 1,800 | 67,500 |
| 2024-06-14 | 1,800 | 142,300 | 0 | 61,700 | 1,800 | 80,600 |
| 2024-06-07 | 2,200 | 149,200 | 0 | 61,600 | 2,200 | 87,600 |
| 2024-05-31 | 2,600 | 143,100 | 0 | 59,600 | 2,600 | 83,500 |
| 2024-05-24 | 1,200 | 150,800 | 0 | 56,700 | 1,200 | 94,100 |
| 2024-05-17 | 1,100 | 156,200 | 0 | 55,600 | 1,100 | 100,600 |
| 2024-05-10 | 2,200 | 146,400 | 0 | 51,300 | 2,200 | 95,100 |
| 2024-05-02 | 2,500 | 116,100 | 0 | 44,800 | 2,500 | 71,300 |
| 2024-04-26 | 2,500 | 117,900 | 0 | 44,400 | 2,500 | 73,500 |
| 2024-04-19 | 2,600 | 119,500 | 0 | 44,800 | 2,600 | 74,700 |
| 2024-04-12 | 2,600 | 121,800 | 300 | 44,600 | 2,300 | 77,200 |
| 2024-04-05 | 2,500 | 120,300 | 300 | 44,000 | 2,200 | 76,300 |
| 2024-03-29 | 3,400 | 116,200 | 100 | 44,900 | 3,300 | 71,300 |
| 2024-03-22 | 3,800 | 111,800 | 200 | 45,100 | 3,600 | 66,700 |
| 2024-03-15 | 3,700 | 113,400 | 100 | 43,600 | 3,600 | 69,800 |
| 2024-03-08 | 5,500 | 122,600 | 300 | 49,700 | 5,200 | 72,900 |
| 2024-03-01 | 4,300 | 102,000 | 400 | 47,100 | 3,900 | 54,900 |
| 2024-02-22 | 5,400 | 103,500 | 400 | 47,400 | 5,000 | 56,100 |
| 2024-02-16 | 6,900 | 76,500 | 400 | 42,000 | 6,500 | 34,500 |
| 2024-02-09 | 7,900 | 80,300 | 400 | 41,900 | 7,500 | 38,400 |
| 2024-02-02 | 9,200 | 87,600 | 800 | 44,400 | 8,400 | 43,200 |
| 2024-01-26 | 9,400 | 76,400 | 900 | 47,100 | 8,500 | 29,300 |
| 2024-01-19 | 11,300 | 66,300 | 3,200 | 43,600 | 8,100 | 22,700 |
| 2024-01-12 | 10,800 | 93,500 | 3,200 | 67,200 | 7,600 | 26,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:00 | ＪＢＣＣ ＨＤ | 当社及び事業会社の役員異動に関するお知らせ |
| 20240801 | 12:00 | ＪＢＣＣ ＨＤ | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 11:30 | ＪＢＣＣ ＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240731 | 11:30 | ＪＢＣＣ ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240703 | 14:00 | ＪＢＣＣ ＨＤ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240513 | 19:40 | ＪＢＣＣ ＨＤ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240509 | 16:30 | ＪＢＣＣ ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:30 | ＪＢＣＣ ＨＤ | 2024年3月期 決算説明資料 |
| 20240509 | 16:30 | ＪＢＣＣ ＨＤ | 中期経営計画 「CHALLENGE 2026」 |
| 20240328 | 18:45 | ＪＢＣＣ ＨＤ | （訂正）「当社及び事業会社の役員異動に関するお知らせ」の一部訂正について |
| 20240326 | 10:45 | ＪＢＣＣ ＨＤ | 当社及び事業会社の役員異動に関するお知らせ |
| 20240227 | 17:15 | ＪＢＣＣ ＨＤ | 当社及び事業会社の役員異動に関するお知らせ |
| 20240227 | 17:15 | ＪＢＣＣ ＨＤ | 取締役候補者の選任に関するお知らせ |
| 20240215 | 15:30 | ＪＢＣＣ ＨＤ | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20240201 | 18:30 | ＪＢＣＣ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240130 | 12:00 | ＪＢＣＣ ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9889 | 1 | ＪＢＣＣホールディングス株式会社 | 2024-10-23 06:21:27 |
| 9889 | 2 | 第60期定時株主総会 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-21 22:28:31 |
| 9889 | 2 | IR関連リンク集 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-18 22:38:27 |
| 9889 | 2 | ディスクロジャーポリシー | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-18 22:38:26 |
| 9889 | 2 | よくあるご質問 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-18 22:38:25 |
| 9889 | 2 | 免責事項 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-18 22:38:23 |
| 9889 | 2 | IR 2023.12.25 統合報告書2023発行のお知らせ ＪＢグループはステークホルダーの皆様に、当社グループの理解を深めていただくことを目的として「統合報告書2023」を発行しました。 | 2024-06-18 17:32:31 |
| 9889 | 2 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-15 06:02:13 |
| 9889 | 2 | IRニュース | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-15 06:02:12 |
| 9889 | 2 | 電子公告 | 株主・投資家情報 | ＪＢＣＣホールディングス株式会社 | 2024-06-15 06:02:11 |