| 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 | 4,385 | 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% | 107% | 90% | 100% |
| 20241003 | 4,145 | 4,155 | 4,055 | 4,080 | 69,600 | 5 | 100% | 98% | 98% | ▲ | 102% | 106% | 110% | 90% | 100% |
| 20241004 | 4,055 | 4,160 | 4,050 | 4,125 | 40,300 | 45 | 101% | 102% | 58% | ▲▲ | 99% | 103% | 107% | 91% | 101% |
| 20241007 | 4,155 | 4,155 | 4,070 | 4,115 | 61,500 | -10 | 100% | 99% | 153% | ▼ | 103% | 104% | 112% | 91% | 101% |
| 20241008 | 4,055 | 4,185 | 4,040 | 4,170 | 38,900 | 55 | 101% | 103% | 63% | ▲ | 102% | 100% | 110% | 93% | 102% |
| 20241009 | 4,200 | 4,350 | 4,190 | 4,300 | 51,100 | 130 | 103% | 102% | 131% | ▲▲ | 98% | 95% | 109% | 96% | 106% |
| 20241010 | 4,340 | 4,350 | 4,245 | 4,270 | 26,400 | -30 | 99% | 98% | 52% | ▼ | 99% | 96% | 112% | 95% | 105% |
| 20241011 | 4,240 | 4,295 | 4,185 | 4,185 | 33,000 | -85 | 98% | 99% | 125% | ▼▼ | 100% | 96% | 113% | 93% | 103% |
| 20241015 | 4,220 | 4,235 | 4,160 | 4,210 | 23,000 | 25 | 101% | 100% | 70% | ▲ | 100% | 97% | 115% | 94% | 103% |
| 20241016 | 4,140 | 4,205 | 4,105 | 4,140 | 38,600 | -70 | 98% | 100% | 168% | ▼ | 99% | 95% | 116% | 92% | 102% |
| 20241017 | 4,140 | 4,150 | 4,055 | 4,080 | 34,600 | -60 | 99% | 99% | 90% | ▼▼ | 100% | 96% | 119% | 91% | 100% |
| 20241018 | 4,060 | 4,080 | 4,045 | 4,065 | 26,100 | -15 | 100% | 100% | 75% | ▼▼▼ | 100% | 97% | 121% | 91% | 100% |
| 20241021 | 4,015 | 4,040 | 3,995 | 4,025 | 31,400 | -40 | 99% | 100% | 120% | ▼▼▼▼ | 98% | 96% | 121% | 90% | 100% |
| 20241022 | 4,000 | 4,025 | 3,900 | 3,920 | 46,500 | -105 | 97% | 98% | 148% | ▼▼▼▼▼ | 100% | 100% | 124% | 88% | 100% |
| 20241023 | 3,890 | 3,955 | 3,890 | 3,895 | 23,600 | -25 | 99% | 100% | 51% | ▼▼▼▼▼▼ | 100% | 100% | 124% | 87% | 100% |
| 20241024 | 3,890 | 3,915 | 3,860 | 3,885 | 37,800 | -10 | 100% | 100% | 160% | ▼▼▼▼▼▼▼ | 98% | 114% | 124% | 87% | 100% |
| 20241025 | 3,900 | 3,900 | 3,780 | 3,825 | 46,800 | -60 | 98% | 98% | 124% | ▼▼▼▼▼▼▼▼ | 100% | 116% | 126% | 86% | 100% |
| 20241028 | 3,845 | 3,920 | 3,825 | 3,845 | 26,500 | 20 | 101% | 100% | 57% | ▲ | 101% | 116% | 126% | 89% | 101% |
| 20241029 | 3,850 | 3,895 | 3,845 | 3,895 | 29,400 | 50 | 101% | 101% | 111% | ▲▲ | 99% | 116% | 123% | 91% | 102% |
| 20241030 | 3,925 | 3,925 | 3,855 | 3,880 | 75,800 | -15 | 100% | 99% | 258% | ▼ | 114% | 119% | 124% | 90% | 101% |
| 20241031 | 3,895 | 4,470 | 3,860 | 4,430 | 231,900 | 550 | 114% | 114% | 306% | ▲ | 100% | 107% | 109% | 100% | 116% |
| 20241101 | 4,445 | 4,540 | 4,420 | 4,450 | 107,400 | 20 | 100% | 100% | 46% | ▲▲ | 98% | 105% | 107% | 100% | 116% |
| 20241105 | 4,520 | 4,555 | 4,400 | 4,440 | 59,900 | -10 | 100% | 98% | 56% | ▼ | 102% | 107% | 109% | 100% | 116% |
| 20241106 | 4,460 | 4,545 | 4,425 | 4,545 | 65,200 | 105 | 102% | 102% | 109% | ▲ | 100% | 103% | 103% | 100% | 119% |
| 20241107 | 4,610 | 4,720 | 4,560 | 4,630 | 88,800 | 85 | 102% | 100% | 136% | ▲▲ | 101% | 102% | 101% | 100% | 121% |
| 20241108 | 4,700 | 4,770 | 4,645 | 4,740 | 61,200 | 110 | 102% | 101% | 69% | ▲▲▲ | 97% | 102% | 101% | 100% | 124% |
| 20241111 | 4,725 | 4,725 | 4,545 | 4,590 | 75,300 | -150 | 97% | 97% | 123% | ▼ | 103% | 105% | 103% | 97% | 120% |
| 20241112 | 4,620 | 4,750 | 4,595 | 4,750 | 64,600 | 160 | 103% | 103% | 86% | ▲ | 100% | 102% | 101% | 100% | 124% |
| 20241113 | 4,740 | 4,850 | 4,725 | 4,730 | 55,800 | -20 | 100% | 100% | 86% | ▼ | 102% | 102% | 101% | 100% | 124% |
| 20241114 | 4,730 | 4,860 | 4,660 | 4,815 | 60,700 | 85 | 102% | 102% | 109% | ▲ | 99% | 100% | 98% | 100% | 126% |
| 20241115 | 4,850 | 4,900 | 4,815 | 4,825 | 46,700 | 10 | 100% | 99% | 77% | ▲▲ | 102% | 100% | 100% | 100% | 126% |
| 20241118 | 4,755 | 4,865 | 4,755 | 4,840 | 45,300 | 15 | 100% | 102% | 97% | ▲▲▲ | 100% | 100% | 100% | 100% | 127% |
| 20241119 | 4,770 | 4,865 | 4,770 | 4,790 | 63,500 | -50 | 99% | 100% | 140% | ▼ | 101% | 99% | 99% | 99% | 125% |
| 20241120 | 4,790 | 4,845 | 4,745 | 4,840 | 43,800 | 50 | 101% | 101% | 69% | ▲ | 96% | 98% | 99% | 100% | 127% |
| 20241121 | 4,820 | 4,860 | 4,645 | 4,645 | 41,600 | -195 | 96% | 96% | 95% | ▼ | 101% | 101% | 102% | 96% | 121% |
| 20241122 | 4,680 | 4,775 | 4,680 | 4,740 | 31,100 | 95 | 102% | 101% | 75% | ▲ | 100% | 99% | 100% | 98% | 124% |
| 20241125 | 4,775 | 4,810 | 4,730 | 4,765 | 57,400 | 25 | 101% | 100% | 185% | ▲▲ | 99% | 99% | 98% | 98% | 124% |
| 20241126 | 4,785 | 4,855 | 4,660 | 4,715 | 39,700 | -50 | 99% | 99% | 69% | ▼ | 101% | 101% | 100% | 97% | 122% |
| 20241127 | 4,705 | 4,735 | 4,655 | 4,735 | 35,600 | 20 | 100% | 101% | 90% | ▲ | 101% | 101% | 98% | 98% | 122% |
| 20241128 | 4,675 | 4,730 | 4,660 | 4,710 | 32,700 | -25 | 99% | 101% | 92% | ▼ | 100% | 100% | 98% | 97% | 106% |
| 20241129 | 4,715 | 4,735 | 4,675 | 4,695 | 33,000 | -15 | 100% | 100% | 101% | ▼▼ | 99% | 99% | 96% | 97% | 106% |
| 20241202 | 4,765 | 4,765 | 4,695 | 4,720 | 35,200 | 25 | 101% | 99% | 107% | ▲ | 100% | 101% | 97% | 98% | 106% |
| 20241203 | 4,720 | 4,770 | 4,720 | 4,730 | 22,500 | 10 | 100% | 100% | 64% | ▲▲ | 101% | 101% | 97% | 98% | 104% |
| 20241204 | 4,695 | 4,760 | 4,695 | 4,735 | 32,700 | 5 | 100% | 101% | 145% | ▲▲▲ | 99% | 98% | 96% | 98% | 103% |
| 20241205 | 4,770 | 4,820 | 4,720 | 4,720 | 26,500 | -15 | 100% | 99% | 81% | ▼ | 98% | 99% | 97% | 98% | 103% |
| 20241206 | 4,715 | 4,715 | 4,560 | 4,635 | 39,700 | -85 | 98% | 98% | 150% | ▼▼ | 102% | 99% | 0% | 96% | 101% |
| 20241209 | 4,655 | 4,800 | 4,655 | 4,765 | 32,500 | 130 | 103% | 102% | 82% | ▲ | 96% | 96% | 0% | 98% | 103% |
| 20241210 | 4,795 | 4,845 | 4,610 | 4,625 | 67,700 | -140 | 97% | 96% | 208% | ▼ | 102% | 99% | 0% | 96% | 100% |
| 20241211 | 4,600 | 4,700 | 4,600 | 4,685 | 31,900 | 60 | 101% | 102% | 47% | ▲ | 98% | 97% | 0% | 97% | 101% |
| 20241212 | 4,680 | 4,680 | 4,585 | 4,585 | 41,000 | -100 | 98% | 98% | 129% | ▼ | 102% | 101% | 0% | 95% | 100% |
| 20241213 | 4,525 | 4,620 | 4,495 | 4,600 | 33,800 | 15 | 100% | 102% | 82% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241216 | 4,605 | 4,620 | 4,545 | 4,560 | 24,600 | -40 | 99% | 99% | 73% | ▼ | 98% | 99% | 0% | 94% | 100% |
| 20241217 | 4,620 | 4,650 | 4,530 | 4,550 | 21,200 | -10 | 100% | 98% | 86% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 4,515 | 4,535 | 4,500 | 4,515 | 20,400 | -35 | 99% | 100% | 96% | ▼▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 4,490 | 4,630 | 4,475 | 4,575 | 36,200 | 60 | 101% | 102% | 177% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 4,580 | 4,620 | 4,550 | 4,555 | 22,400 | -20 | 100% | 99% | 62% | ▼ | % | % | % | 96% | 101% |
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 | 5,700 | 85,800 | 500 | 47,200 | 5,200 | 38,600 |
| 2024-12-06 | 6,300 | 81,600 | 500 | 43,600 | 5,800 | 38,000 |
| 2024-11-29 | 7,600 | 81,600 | 1,100 | 43,200 | 6,500 | 38,400 |
| 2024-11-22 | 9,300 | 79,900 | 1,100 | 43,100 | 8,200 | 36,800 |
| 2024-11-15 | 10,100 | 74,100 | 1,200 | 37,200 | 8,900 | 36,900 |
| 2024-11-08 | 15,800 | 59,500 | 1,100 | 21,700 | 14,700 | 37,800 |
| 2024-11-01 | 17,900 | 69,900 | 1,200 | 29,600 | 16,700 | 40,300 |
| 2024-10-25 | 4,500 | 53,100 | 500 | 27,400 | 4,000 | 25,700 |
| 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
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 | 2024-12-21 15:27:58 |
| 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 |