| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,043 | 1,052 | 1,036 | 1,046 | 23,500 | 2 | 100% | 100% | 138% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 106% |
| 20250311 | 1,032 | 1,032 | 1,015 | 1,020 | 11,200 | -26 | 98% | 99% | 48% | ▼ | 102% | 101% | 105% | 98% | 103% |
| 20250312 | 1,021 | 1,044 | 1,021 | 1,037 | 13,200 | 17 | 102% | 102% | 118% | ▲ | 102% | 101% | 100% | 99% | 105% |
| 20250313 | 1,030 | 1,054 | 1,030 | 1,046 | 13,700 | 9 | 101% | 102% | 104% | ▲▲ | 95% | 98% | 95% | 100% | 106% |
| 20250314 | 1,061 | 1,061 | 995 | 1,008 | 106,200 | -38 | 96% | 95% | 775% | ▼ | 101% | 102% | 99% | 96% | 102% |
| 20250317 | 1,014 | 1,027 | 1,013 | 1,025 | 12,000 | 17 | 102% | 101% | 11% | ▲ | 100% | 102% | 97% | 98% | 104% |
| 20250318 | 1,029 | 1,039 | 1,029 | 1,033 | 13,900 | 8 | 101% | 100% | 116% | ▲▲ | 101% | 104% | 97% | 99% | 104% |
| 20250319 | 1,027 | 1,042 | 1,027 | 1,036 | 11,500 | 3 | 100% | 101% | 83% | ▲▲▲ | 99% | 104% | 99% | 99% | 105% |
| 20250321 | 1,036 | 1,041 | 1,022 | 1,029 | 23,600 | -7 | 99% | 99% | 205% | ▼ | 101% | 105% | 100% | 98% | 104% |
| 20250324 | 1,024 | 1,034 | 1,021 | 1,034 | 14,900 | 5 | 100% | 101% | 63% | ▲ | 100% | 98% | 98% | 99% | 104% |
| 20250325 | 1,049 | 1,049 | 1,033 | 1,045 | 34,100 | 11 | 101% | 100% | 229% | ▲▲ | 102% | 96% | 99% | 100% | 106% |
| 20250326 | 1,047 | 1,069 | 1,031 | 1,068 | 36,000 | 23 | 102% | 102% | 106% | ▲▲▲ | 100% | 94% | 97% | 100% | 108% |
| 20250327 | 1,069 | 1,073 | 1,054 | 1,073 | 31,100 | 5 | 100% | 100% | 86% | ▲▲▲▲ | 98% | 95% | 99% | 100% | 107% |
| 20250328 | 1,043 | 1,049 | 1,024 | 1,025 | 29,400 | -48 | 96% | 98% | 95% | ▼ | 99% | 97% | 102% | 96% | 102% |
| 20250331 | 1,014 | 1,018 | 998 | 1,006 | 26,100 | -19 | 98% | 99% | 89% | ▼▼ | 98% | 95% | 101% | 94% | 100% |
| 20250401 | 1,018 | 1,019 | 1,002 | 1,002 | 15,000 | -4 | 100% | 98% | 57% | ▼▼▼ | 98% | 95% | 102% | 93% | 100% |
| 20250402 | 1,010 | 1,010 | 993 | 993 | 22,200 | -9 | 99% | 98% | 148% | ▼▼▼▼ | 100% | 99% | 105% | 93% | 100% |
| 20250403 | 986 | 1,000 | 977 | 985 | 40,200 | -8 | 99% | 100% | 181% | ▼▼▼▼▼ | 99% | 100% | 105% | 92% | 100% |
| 20250404 | 980 | 985 | 946 | 969 | 81,900 | -16 | 98% | 99% | 204% | ▼▼▼▼▼▼ | 101% | 104% | 108% | 90% | 100% |
| 20250408 | 952 | 967 | 943 | 960 | 54,500 | -9 | 99% | 101% | 67% | ▼▼▼▼▼▼▼ | 99% | 107% | 113% | 89% | 100% |
| 20250409 | 930 | 941 | 917 | 917 | 43,600 | -43 | 96% | 99% | 80% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 108% | 85% | 100% |
| 20250410 | 965 | 981 | 961 | 981 | 33,200 | 64 | 107% | 102% | 76% | ▲ | 100% | 103% | 110% | 91% | 107% |
| 20250411 | 966 | 975 | 945 | 964 | 19,300 | -17 | 98% | 100% | 58% | ▼ | 102% | 105% | 124% | 90% | 105% |
| 20250414 | 973 | 1,010 | 969 | 991 | 27,400 | 27 | 103% | 102% | 142% | ▲ | 99% | 102% | 121% | 92% | 108% |
| 20250415 | 1,000 | 1,000 | 981 | 987 | 16,300 | -4 | 100% | 99% | 59% | ▼ | 100% | 102% | 122% | 92% | 108% |
| 20250416 | 991 | 998 | 977 | 992 | 18,000 | 5 | 101% | 100% | 110% | ▲ | 100% | 104% | 122% | 92% | 108% |
| 20250417 | 990 | 1,000 | 990 | 991 | 9,000 | -1 | 100% | 100% | 50% | ▼ | 102% | 103% | 120% | 92% | 108% |
| 20250418 | 1,003 | 1,023 | 1,002 | 1,023 | 17,900 | 32 | 103% | 102% | 199% | ▲ | 99% | 100% | 119% | 95% | 112% |
| 20250421 | 1,014 | 1,030 | 1,005 | 1,005 | 18,500 | -18 | 98% | 99% | 103% | ▼ | 101% | 102% | 121% | 94% | 110% |
| 20250422 | 1,001 | 1,021 | 1,001 | 1,014 | 21,100 | 9 | 101% | 101% | 114% | ▲ | 101% | 100% | 118% | 95% | 111% |
| 20250423 | 1,026 | 1,035 | 1,021 | 1,032 | 17,600 | 18 | 102% | 101% | 83% | ▲▲ | 99% | 99% | 117% | 96% | 113% |
| 20250424 | 1,029 | 1,029 | 1,006 | 1,019 | 22,300 | -13 | 99% | 99% | 127% | ▼ | 100% | 99% | 118% | 95% | 111% |
| 20250425 | 1,023 | 1,023 | 1,011 | 1,019 | 19,300 | 0 | 100% | 100% | 87% | -- | 100% | 99% | 117% | 99% | 111% |
| 20250428 | 1,027 | 1,031 | 1,011 | 1,024 | 20,300 | 5 | 100% | 100% | 105% | ▲ | 100% | 100% | 118% | 99% | 112% |
| 20250430 | 1,021 | 1,021 | 1,002 | 1,018 | 12,600 | -6 | 99% | 100% | 62% | ▼ | 100% | 104% | 119% | 99% | 111% |
| 20250501 | 1,011 | 1,014 | 1,007 | 1,014 | 9,500 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 105% | 120% | 98% | 111% |
| 20250502 | 1,009 | 1,039 | 1,002 | 1,007 | 31,600 | -7 | 99% | 100% | 333% | ▼▼▼ | 101% | 120% | 120% | 98% | 110% |
| 20250507 | 1,006 | 1,050 | 999 | 1,021 | 60,000 | 14 | 101% | 101% | 190% | ▲ | 101% | 119% | 119% | 99% | 111% |
| 20250508 | 1,018 | 1,036 | 1,007 | 1,025 | 10,100 | 4 | 100% | 101% | 17% | ▲▲ | 101% | 112% | 116% | 99% | 112% |
| 20250509 | 1,038 | 1,056 | 1,031 | 1,047 | 30,500 | 22 | 102% | 101% | 302% | ▲▲▲ | 100% | 109% | 116% | 100% | 114% |
| 20250512 | 1,055 | 1,061 | 1,047 | 1,060 | 17,200 | 13 | 101% | 100% | 56% | ▲▲▲▲ | 113% | 110% | 114% | 100% | 110% |
| 20250513 | 1,066 | 1,215 | 1,045 | 1,208 | 165,500 | 148 | 114% | 113% | 962% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 125% |
| 20250514 | 1,183 | 1,188 | 1,156 | 1,167 | 53,000 | -41 | 97% | 99% | 32% | ▼ | 98% | 101% | 104% | 97% | 118% |
| 20250515 | 1,169 | 1,175 | 1,136 | 1,140 | 50,000 | -27 | 98% | 98% | 94% | ▼▼ | 101% | 104% | 107% | 94% | 116% |
| 20250516 | 1,143 | 1,165 | 1,130 | 1,154 | 33,800 | 14 | 101% | 101% | 68% | ▲ | 101% | 103% | 106% | 96% | 116% |
| 20250519 | 1,154 | 1,169 | 1,149 | 1,169 | 36,000 | 15 | 101% | 101% | 107% | ▲▲ | 100% | 103% | 105% | 97% | 118% |
| 20250520 | 1,165 | 1,182 | 1,158 | 1,163 | 30,000 | -6 | 99% | 100% | 83% | ▼ | 101% | 103% | 104% | 96% | 116% |
| 20250521 | 1,171 | 1,199 | 1,170 | 1,184 | 32,400 | 21 | 102% | 101% | 108% | ▲ | 101% | 102% | 104% | 98% | 118% |
| 20250522 | 1,170 | 1,185 | 1,160 | 1,176 | 24,600 | -8 | 99% | 101% | 76% | ▼ | 101% | 103% | 104% | 97% | 117% |
| 20250523 | 1,173 | 1,195 | 1,173 | 1,188 | 38,900 | 12 | 101% | 101% | 158% | ▲ | 101% | 102% | 0% | 98% | 118% |
| 20250526 | 1,188 | 1,208 | 1,188 | 1,204 | 16,100 | 16 | 101% | 101% | 41% | ▲▲ | 100% | 101% | 0% | 100% | 120% |
| 20250527 | 1,195 | 1,212 | 1,192 | 1,195 | 18,800 | -9 | 99% | 100% | 117% | ▼ | 101% | 101% | 0% | 99% | 119% |
| 20250528 | 1,190 | 1,210 | 1,190 | 1,199 | 27,400 | 4 | 100% | 101% | 146% | ▲ | 101% | 101% | 0% | 99% | 119% |
| 20250529 | 1,200 | 1,212 | 1,199 | 1,206 | 33,500 | 7 | 101% | 101% | 122% | ▲▲ | 102% | 102% | 0% | 100% | 120% |
| 20250530 | 1,189 | 1,222 | 1,189 | 1,207 | 36,600 | 1 | 100% | 102% | 109% | ▲▲▲ | 100% | 101% | 0% | 100% | 120% |
| 20250602 | 1,203 | 1,212 | 1,199 | 1,205 | 26,500 | -2 | 100% | 100% | 72% | ▼ | 99% | 101% | 0% | 100% | 120% |
| 20250603 | 1,212 | 1,217 | 1,203 | 1,205 | 24,700 | 0 | 100% | 99% | 93% | -- | 100% | 0% | 0% | 100% | 118% |
| 20250604 | 1,203 | 1,210 | 1,201 | 1,208 | 30,400 | 3 | 100% | 100% | 123% | ▲ | 100% | 0% | 0% | 100% | 118% |
| 20250605 | 1,200 | 1,213 | 1,200 | 1,201 | 23,600 | -7 | 99% | 100% | 78% | ▼ | 101% | 0% | 0% | 99% | 115% |
| 20250606 | 1,202 | 1,230 | 1,202 | 1,220 | 32,100 | 19 | 102% | 101% | 136% | ▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,900 | 97,700 | 100 | 30,300 | 4,800 | 67,400 |
| 2025-05-23 | 5,400 | 105,900 | 100 | 38,800 | 5,300 | 67,100 |
| 2025-05-16 | 4,400 | 104,500 | 100 | 35,900 | 4,300 | 68,600 |
| 2025-05-09 | 3,500 | 116,600 | 100 | 34,300 | 3,400 | 82,300 |
| 2025-05-02 | 2,200 | 112,400 | 100 | 29,800 | 2,100 | 82,600 |
| 2025-04-25 | 2,200 | 110,200 | 100 | 28,000 | 2,100 | 82,200 |
| 2025-04-18 | 1,600 | 111,500 | 100 | 28,700 | 1,500 | 82,800 |
| 2025-04-11 | 800 | 113,800 | 100 | 29,100 | 700 | 84,700 |
| 2025-04-04 | 500 | 123,800 | 100 | 32,500 | 400 | 91,300 |
| 2025-03-28 | 3,100 | 117,500 | 100 | 30,900 | 3,000 | 86,600 |
| 2025-03-21 | 1,900 | 117,200 | 100 | 31,800 | 1,800 | 85,400 |
| 2025-03-14 | 2,000 | 118,800 | 100 | 29,900 | 1,900 | 88,900 |
| 2025-03-07 | 2,500 | 107,100 | 100 | 28,200 | 2,400 | 78,900 |
| 2025-02-28 | 2,800 | 103,700 | 100 | 27,400 | 2,700 | 76,300 |
| 2025-02-21 | 1,500 | 101,000 | 100 | 29,300 | 1,400 | 71,700 |
| 2025-02-14 | 1,300 | 103,900 | 100 | 29,700 | 1,200 | 74,200 |
| 2025-02-07 | 1,300 | 104,300 | 100 | 29,600 | 1,200 | 74,700 |
| 2025-01-31 | 1,900 | 99,700 | 100 | 27,500 | 1,800 | 72,200 |
| 2025-01-24 | 2,900 | 99,100 | 100 | 27,300 | 2,800 | 71,800 |
| 2025-01-17 | 500 | 99,500 | 100 | 29,100 | 400 | 70,400 |
| 2025-01-10 | 500 | 94,600 | 100 | 28,700 | 400 | 65,900 |
| 2024-12-27 | 1,600 | 91,700 | 100 | 28,700 | 1,500 | 63,000 |
| 2024-12-20 | 900 | 100,400 | 100 | 31,700 | 800 | 68,700 |
| 2024-12-13 | 1,600 | 104,000 | 200 | 28,900 | 1,400 | 75,100 |
| 2024-12-06 | 1,800 | 104,300 | 100 | 31,000 | 1,700 | 73,300 |
| 2024-11-29 | 1,700 | 102,500 | 100 | 29,700 | 1,600 | 72,800 |
| 2024-11-22 | 1,400 | 100,600 | 100 | 30,200 | 1,300 | 70,400 |
| 2024-11-15 | 1,000 | 93,600 | 100 | 26,200 | 900 | 67,400 |
| 2024-11-08 | 1,400 | 91,500 | 100 | 24,900 | 1,300 | 66,600 |
| 2024-11-01 | 500 | 91,300 | 100 | 24,600 | 400 | 66,700 |
| 2024-10-25 | 1,600 | 93,300 | 100 | 25,100 | 1,500 | 68,200 |
| 2024-10-18 | 900 | 93,900 | 100 | 26,000 | 800 | 67,900 |
| 2024-10-11 | 700 | 95,300 | 100 | 25,900 | 600 | 69,400 |
| 2024-10-04 | 600 | 94,300 | 100 | 25,500 | 500 | 68,800 |
| 2024-09-27 | 1,100 | 95,400 | 100 | 25,400 | 1,000 | 70,000 |
| 2024-09-20 | 600 | 102,500 | 100 | 27,100 | 500 | 75,400 |
| 2024-09-13 | 400 | 104,100 | 100 | 27,000 | 300 | 77,100 |
| 2024-09-06 | 600 | 102,100 | 100 | 25,800 | 500 | 76,300 |
| 2024-08-30 | 200 | 101,300 | 100 | 25,700 | 100 | 75,600 |
| 2024-08-23 | 1,200 | 98,600 | 100 | 24,700 | 1,100 | 73,900 |
| 2024-08-16 | 100 | 100,400 | 100 | 26,300 | 0 | 74,100 |
| 2024-08-09 | 300 | 107,800 | 100 | 36,100 | 200 | 71,700 |
| 2024-08-02 | 1,400 | 112,300 | 100 | 40,600 | 1,300 | 71,700 |
| 2024-07-26 | 2,500 | 115,300 | 100 | 42,400 | 2,400 | 72,900 |
| 2024-07-19 | 2,700 | 120,100 | 200 | 46,100 | 2,500 | 74,000 |
| 2024-07-12 | 2,000 | 117,600 | 100 | 46,300 | 1,900 | 71,300 |
| 2024-07-05 | 1,200 | 133,300 | 100 | 45,300 | 1,100 | 88,000 |
| 2024-06-28 | 1,400 | 136,900 | 200 | 48,200 | 1,200 | 88,700 |
| 2024-06-21 | 600 | 134,900 | 200 | 48,300 | 400 | 86,600 |
| 2024-06-14 | 600 | 129,800 | 100 | 44,100 | 500 | 85,700 |
| 2024-06-07 | 400 | 128,900 | 100 | 42,700 | 300 | 86,200 |
| 2024-05-31 | 600 | 125,000 | 100 | 40,800 | 500 | 84,200 |
| 2024-05-24 | 1,500 | 122,900 | 100 | 40,800 | 1,400 | 82,100 |
| 2024-05-17 | 1,600 | 121,500 | 100 | 41,300 | 1,500 | 80,200 |
| 2024-05-10 | 2,500 | 167,400 | 100 | 97,100 | 2,400 | 70,300 |
| 2024-05-02 | 2,300 | 165,600 | 100 | 95,600 | 2,200 | 70,000 |
| 2024-04-26 | 2,100 | 166,300 | 100 | 95,800 | 2,000 | 70,500 |
| 2024-04-19 | 1,800 | 173,400 | 100 | 96,400 | 1,700 | 77,000 |
| 2024-04-12 | 300 | 166,500 | 100 | 96,000 | 200 | 70,500 |
| 2024-04-05 | 300 | 164,900 | 100 | 96,100 | 200 | 68,800 |
| 2024-03-29 | 800 | 162,100 | 400 | 96,900 | 400 | 65,200 |
| 2024-03-22 | 12,300 | 168,900 | 11,900 | 101,800 | 400 | 67,100 |
| 2024-03-15 | 15,400 | 163,900 | 14,000 | 95,600 | 1,400 | 68,300 |
| 2024-03-08 | 15,800 | 157,800 | 14,300 | 99,400 | 1,500 | 58,400 |
| 2024-03-01 | 11,500 | 155,300 | 9,900 | 99,100 | 1,600 | 56,200 |
| 2024-02-22 | 5,000 | 154,900 | 3,300 | 99,000 | 1,700 | 55,900 |
| 2024-02-16 | 3,700 | 153,600 | 3,000 | 99,600 | 700 | 54,000 |
| 2024-02-09 | 3,300 | 141,500 | 2,400 | 99,600 | 900 | 41,900 |
| 2024-02-02 | 800 | 137,200 | 400 | 97,400 | 400 | 39,800 |
| 2024-01-26 | 1,100 | 136,400 | 100 | 97,100 | 1,000 | 39,300 |
| 2024-01-19 | 300 | 135,300 | 100 | 96,500 | 200 | 38,800 |
| 2024-01-12 | 300 | 140,700 | 200 | 98,400 | 100 | 42,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 11:30 | ＪＫＨＤ | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250513 | 11:30 | ＪＫＨＤ | 中期経営計画の策定に関するお知らせ |
| 20250513 | 11:30 | ＪＫＨＤ | 資本コストや株価を意識した経営の実現にむけた対応について |
| 20250408 | 10:30 | ＪＫＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び 取得終了に関するお知らせ |
| 20250407 | 16:30 | ＪＫＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250307 | 11:30 | ＪＫＨＤ | 代表取締役の異動に関するお知らせ |
| 20250207 | 11:30 | ＪＫＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 11:30 | ＪＫＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | ＪＫＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:00 | ＪＫＨＤ | 株式報酬の導入および役員退職慰労金制度の廃止に関するお知らせ |
| 20240207 | 15:00 | ＪＫＨＤ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VM5M | 350 | 2025-04-14 15:49 | JKホールディングス株式会社 | 三井物産株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9896 | 1 | JKホールディングス株式会社 | 2025-06-07 13:24:10 |
| 9896 | 2 | 第79期定時株主総会資料（交付書面非記載事項） | 2025-06-03 10:33:24 |
| 9896 | 2 | 第79期定時株主総会招集ご通知 | 2025-06-03 10:33:23 |
| 9896 | 2 | 2024-06-21 22:46:36 | |
| 9896 | 2 | 2024-06-21 22:46:35 | |
| 9896 | 2 | JKホールディングス株式会社 | 投資家情報【IR情報】 | 2024-06-21 22:28:45 |
| 9896 | 2 | JKホールディングス株式会社 | 投資家情報【IR情報】 | 2024-06-21 22:28:43 |
| 9896 | 2 | JKホールディングス株式会社 | 投資家情報【IR情報】 | 2024-06-21 22:28:42 |
| 9896 | 2 | JKホールディングス株式会社 | 投資家情報 | 2024-06-18 10:28:16 |
| 9896 | 2 | JKホールディングス株式会社 | 投資家情報【IR情報】 | 2024-06-15 13:38:45 |