| 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 | 1,012 | 1,031 | 1,010 | 1,029 | 26,800 | 23 | 102% | 102% | 128% | ▲▲▲▲▲▲▲ | 98% | 97% | 103% | 100% | 109% |
| 20240925 | 1,049 | 1,049 | 1,023 | 1,026 | 30,100 | -3 | 100% | 98% | 112% | ▼ | 102% | 99% | 104% | 99% | 109% |
| 20240926 | 1,034 | 1,055 | 1,022 | 1,055 | 41,000 | 29 | 103% | 102% | 136% | ▲ | 99% | 98% | 103% | 100% | 112% |
| 20240927 | 1,049 | 1,049 | 1,021 | 1,034 | 20,300 | -21 | 98% | 99% | 50% | ▼ | 99% | 104% | 107% | 98% | 110% |
| 20240930 | 1,007 | 1,016 | 996 | 998 | 19,000 | -36 | 97% | 99% | 94% | ▼▼ | 102% | 105% | 106% | 95% | 106% |
| 20241001 | 999 | 1,021 | 999 | 1,020 | 10,900 | 22 | 102% | 102% | 57% | ▲ | 99% | 103% | 103% | 97% | 108% |
| 20241002 | 1,023 | 1,023 | 1,007 | 1,010 | 16,200 | -10 | 99% | 99% | 149% | ▼ | 101% | 102% | 104% | 96% | 107% |
| 20241003 | 1,015 | 1,030 | 1,015 | 1,029 | 11,300 | 19 | 102% | 101% | 70% | ▲ | 102% | 100% | 102% | 98% | 109% |
| 20241004 | 1,030 | 1,047 | 1,021 | 1,047 | 22,200 | 18 | 102% | 102% | 196% | ▲▲ | 100% | 99% | 101% | 99% | 111% |
| 20241007 | 1,046 | 1,056 | 1,044 | 1,051 | 23,500 | 4 | 100% | 100% | 106% | ▲▲▲ | 99% | 104% | 101% | 100% | 111% |
| 20241008 | 1,039 | 1,039 | 1,025 | 1,029 | 12,700 | -22 | 98% | 99% | 54% | ▼ | 100% | 104% | 102% | 98% | 109% |
| 20241009 | 1,034 | 1,037 | 1,026 | 1,035 | 8,400 | 6 | 101% | 100% | 66% | ▲ | 100% | 102% | 101% | 98% | 110% |
| 20241010 | 1,035 | 1,035 | 1,027 | 1,034 | 3,500 | -1 | 100% | 100% | 42% | ▼ | 100% | 101% | 101% | 98% | 110% |
| 20241011 | 1,037 | 1,050 | 1,031 | 1,034 | 17,700 | 0 | 100% | 100% | 506% | -- | 103% | 101% | 100% | 98% | 108% |
| 20241015 | 1,042 | 1,078 | 1,041 | 1,078 | 39,300 | 44 | 104% | 103% | 222% | ▲ | 100% | 100% | 98% | 100% | 112% |
| 20241016 | 1,058 | 1,089 | 1,058 | 1,059 | 24,000 | -19 | 98% | 100% | 61% | ▼ | 99% | 99% | 98% | 98% | 110% |
| 20241017 | 1,059 | 1,068 | 1,047 | 1,052 | 13,900 | -7 | 99% | 99% | 58% | ▼▼ | 99% | 99% | 97% | 98% | 107% |
| 20241018 | 1,061 | 1,068 | 1,048 | 1,048 | 5,400 | -4 | 100% | 99% | 39% | ▼▼▼ | 101% | 101% | 99% | 97% | 105% |
| 20241021 | 1,046 | 1,066 | 1,046 | 1,053 | 4,200 | 5 | 100% | 101% | 78% | ▲ | 100% | 99% | 98% | 98% | 106% |
| 20241022 | 1,053 | 1,061 | 1,048 | 1,049 | 10,400 | -4 | 100% | 100% | 248% | ▼ | 100% | 100% | 98% | 97% | 105% |
| 20241023 | 1,049 | 1,070 | 1,049 | 1,049 | 13,100 | 0 | 100% | 100% | 126% | -- | 100% | 99% | 98% | 97% | 105% |
| 20241024 | 1,050 | 1,063 | 1,038 | 1,053 | 21,600 | 4 | 100% | 100% | 165% | ▲ | 97% | 97% | 98% | 98% | 106% |
| 20241025 | 1,060 | 1,060 | 1,023 | 1,028 | 23,300 | -25 | 98% | 97% | 108% | ▼ | 101% | 100% | 102% | 95% | 103% |
| 20241028 | 1,034 | 1,048 | 1,025 | 1,045 | 7,100 | 17 | 102% | 101% | 30% | ▲ | 100% | 97% | 101% | 97% | 105% |
| 20241029 | 1,043 | 1,043 | 1,032 | 1,040 | 5,900 | -5 | 100% | 100% | 83% | ▼ | 97% | 98% | 102% | 96% | 103% |
| 20241030 | 1,035 | 1,044 | 1,000 | 1,000 | 83,600 | -40 | 96% | 97% | 1417% | ▼▼ | 102% | 103% | 105% | 93% | 100% |
| 20241031 | 1,007 | 1,041 | 1,006 | 1,032 | 25,900 | 32 | 103% | 102% | 31% | ▲ | 98% | 100% | 102% | 96% | 103% |
| 20241101 | 1,032 | 1,032 | 1,007 | 1,014 | 8,800 | -18 | 98% | 98% | 34% | ▼ | 99% | 101% | 104% | 94% | 101% |
| 20241105 | 1,014 | 1,014 | 1,000 | 1,000 | 9,000 | -14 | 99% | 99% | 102% | ▼▼ | 101% | 101% | 105% | 93% | 100% |
| 20241106 | 1,008 | 1,025 | 1,001 | 1,018 | 12,200 | 18 | 102% | 101% | 136% | ▲ | 102% | 98% | 104% | 94% | 102% |
| 20241107 | 1,015 | 1,033 | 1,006 | 1,033 | 10,000 | 15 | 101% | 102% | 82% | ▲▲ | 98% | 95% | 101% | 96% | 103% |
| 20241108 | 1,044 | 1,044 | 1,021 | 1,021 | 6,500 | -12 | 99% | 98% | 65% | ▼ | 100% | 97% | 105% | 95% | 102% |
| 20241111 | 1,020 | 1,020 | 1,001 | 1,017 | 10,000 | -4 | 100% | 100% | 154% | ▼▼ | 98% | 98% | 105% | 94% | 102% |
| 20241112 | 1,017 | 1,028 | 997 | 997 | 12,000 | -20 | 98% | 98% | 120% | ▼▼▼ | 99% | 103% | 109% | 92% | 100% |
| 20241113 | 998 | 1,013 | 991 | 991 | 10,500 | -6 | 99% | 99% | 88% | ▼▼▼▼ | 99% | 103% | 109% | 94% | 100% |
| 20241114 | 1,000 | 1,000 | 990 | 990 | 4,900 | -1 | 100% | 99% | 47% | ▼▼▼▼▼ | 98% | 103% | 109% | 94% | 100% |
| 20241115 | 1,001 | 1,001 | 980 | 980 | 10,400 | -10 | 99% | 98% | 212% | ▼▼▼▼▼▼ | 101% | 105% | 110% | 93% | 100% |
| 20241118 | 990 | 1,000 | 982 | 995 | 10,000 | 15 | 102% | 101% | 96% | ▲ | 101% | 105% | 108% | 94% | 102% |
| 20241119 | 1,010 | 1,033 | 1,010 | 1,025 | 24,800 | 30 | 103% | 101% | 248% | ▲▲ | 99% | 103% | 106% | 97% | 105% |
| 20241120 | 1,024 | 1,038 | 1,018 | 1,018 | 20,100 | -7 | 99% | 99% | 81% | ▼ | 100% | 103% | 106% | 97% | 104% |
| 20241121 | 1,027 | 1,034 | 1,026 | 1,030 | 8,800 | 12 | 101% | 100% | 44% | ▲ | 101% | 101% | 105% | 98% | 105% |
| 20241122 | 1,034 | 1,045 | 1,031 | 1,044 | 19,300 | 14 | 101% | 101% | 219% | ▲▲ | 100% | 98% | 103% | 100% | 107% |
| 20241125 | 1,058 | 1,067 | 1,048 | 1,056 | 38,400 | 12 | 101% | 100% | 199% | ▲▲▲ | 100% | 99% | 103% | 100% | 108% |
| 20241126 | 1,056 | 1,069 | 1,051 | 1,053 | 16,600 | -3 | 100% | 100% | 43% | ▼ | 100% | 100% | 103% | 100% | 107% |
| 20241127 | 1,053 | 1,053 | 1,035 | 1,048 | 14,400 | -5 | 100% | 100% | 87% | ▼▼ | 100% | 102% | 104% | 99% | 107% |
| 20241128 | 1,041 | 1,054 | 1,036 | 1,039 | 5,300 | -9 | 99% | 100% | 37% | ▼▼▼ | 100% | 102% | 101% | 98% | 106% |
| 20241129 | 1,039 | 1,045 | 1,034 | 1,034 | 6,200 | -5 | 100% | 100% | 117% | ▼▼▼▼ | 101% | 103% | 101% | 98% | 106% |
| 20241202 | 1,033 | 1,055 | 1,031 | 1,048 | 9,800 | 14 | 101% | 101% | 158% | ▲ | 101% | 102% | 100% | 99% | 107% |
| 20241203 | 1,048 | 1,066 | 1,048 | 1,057 | 13,200 | 9 | 101% | 101% | 135% | ▲▲ | 99% | 103% | 98% | 100% | 108% |
| 20241204 | 1,052 | 1,053 | 1,037 | 1,042 | 9,400 | -15 | 99% | 99% | 71% | ▼ | 101% | 104% | 99% | 99% | 106% |
| 20241205 | 1,046 | 1,075 | 1,046 | 1,059 | 20,700 | 17 | 102% | 101% | 220% | ▲ | 101% | 102% | 97% | 100% | 108% |
| 20241206 | 1,060 | 1,074 | 1,055 | 1,067 | 11,600 | 8 | 101% | 101% | 56% | ▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241209 | 1,068 | 1,072 | 1,064 | 1,066 | 19,400 | -1 | 100% | 100% | 167% | ▼ | 97% | 93% | 0% | 100% | 109% |
| 20241210 | 1,126 | 1,126 | 1,088 | 1,088 | 93,600 | 22 | 102% | 97% | 482% | ▲ | 100% | 98% | 0% | 100% | 111% |
| 20241211 | 1,071 | 1,093 | 1,065 | 1,069 | 24,400 | -19 | 98% | 100% | 26% | ▼ | 101% | 97% | 0% | 98% | 109% |
| 20241212 | 1,076 | 1,091 | 1,072 | 1,083 | 17,600 | 14 | 101% | 101% | 72% | ▲ | 99% | 98% | 0% | 100% | 111% |
| 20241213 | 1,061 | 1,066 | 1,052 | 1,052 | 16,700 | -31 | 97% | 99% | 95% | ▼ | 99% | 98% | 0% | 97% | 106% |
| 20241216 | 1,052 | 1,059 | 1,027 | 1,037 | 22,600 | -15 | 99% | 99% | 135% | ▼▼ | 100% | 99% | 0% | 95% | 102% |
| 20241217 | 1,043 | 1,050 | 1,038 | 1,048 | 6,700 | 11 | 101% | 100% | 30% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20241218 | 1,053 | 1,053 | 1,035 | 1,036 | 8,800 | -12 | 99% | 98% | 131% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241219 | 1,032 | 1,039 | 1,028 | 1,031 | 16,900 | -5 | 100% | 100% | 192% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 1,038 | 1,046 | 1,031 | 1,031 | 14,500 | 0 | 100% | 99% | 86% | -- | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 15:28:02 |
| 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 |
| 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 13:38:43 |
| 9896 | 3 | JKホールディングス株式会社 | サステナビリティニュース | 産育休明け社員交流会 開催 | 2024-11-28 16:29:24 |