| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 983 | 989 | 983 | 987 | 11,500 | 6 | 101% | 100% | 40% | ▲▲ | 100% | 102% | 107% | 97% | 101% |
| 20250121 | 987 | 990 | 982 | 983 | 19,200 | -4 | 100% | 100% | 167% | ▼ | 101% | 102% | 107% | 96% | 100% |
| 20250122 | 983 | 991 | 983 | 991 | 8,500 | 8 | 101% | 101% | 44% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20250123 | 989 | 989 | 980 | 987 | 27,100 | -4 | 100% | 100% | 319% | ▼ | 100% | 103% | 106% | 97% | 101% |
| 20250124 | 989 | 994 | 985 | 986 | 22,600 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250127 | 999 | 1,003 | 991 | 1,002 | 29,500 | 16 | 102% | 100% | 131% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20250128 | 1,002 | 1,004 | 996 | 997 | 25,000 | -5 | 100% | 100% | 85% | ▼ | 100% | 100% | 105% | 98% | 102% |
| 20250129 | 1,001 | 1,006 | 997 | 1,002 | 20,000 | 5 | 101% | 100% | 80% | ▲ | 101% | 102% | 105% | 98% | 102% |
| 20250130 | 1,005 | 1,019 | 1,005 | 1,016 | 57,000 | 14 | 101% | 101% | 285% | ▲▲ | 100% | 101% | 104% | 99% | 104% |
| 20250131 | 1,016 | 1,022 | 998 | 1,021 | 42,700 | 5 | 100% | 100% | 75% | ▲▲▲ | 98% | 100% | 103% | 100% | 104% |
| 20250203 | 1,018 | 1,018 | 997 | 997 | 42,100 | -24 | 98% | 98% | 99% | ▼ | 99% | 101% | 106% | 98% | 102% |
| 20250204 | 1,007 | 1,014 | 1,001 | 1,001 | 28,500 | 4 | 100% | 99% | 68% | ▲ | 101% | 100% | 106% | 98% | 102% |
| 20250205 | 1,010 | 1,023 | 1,009 | 1,022 | 28,900 | 21 | 102% | 101% | 101% | ▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20250206 | 1,020 | 1,032 | 1,016 | 1,022 | 40,500 | 0 | 100% | 100% | 140% | -- | 100% | 101% | 105% | 100% | 104% |
| 20250207 | 1,017 | 1,030 | 1,017 | 1,019 | 23,800 | -3 | 100% | 100% | 59% | ▼ | 99% | 101% | 105% | 100% | 104% |
| 20250210 | 1,018 | 1,019 | 1,012 | 1,012 | 13,900 | -7 | 99% | 99% | 58% | ▼▼ | 100% | 104% | 105% | 99% | 103% |
| 20250212 | 1,017 | 1,022 | 1,012 | 1,012 | 20,700 | 0 | 100% | 100% | 149% | -- | 100% | 103% | 105% | 99% | 103% |
| 20250213 | 1,020 | 1,028 | 1,013 | 1,024 | 22,200 | 12 | 101% | 100% | 107% | ▲ | 99% | 101% | 105% | 100% | 105% |
| 20250214 | 1,024 | 1,024 | 1,016 | 1,017 | 17,000 | -7 | 99% | 99% | 77% | ▼ | 100% | 100% | 105% | 99% | 104% |
| 20250217 | 1,024 | 1,032 | 1,022 | 1,024 | 13,400 | 7 | 101% | 100% | 79% | ▲ | 103% | 100% | 106% | 100% | 104% |
| 20250218 | 1,025 | 1,054 | 1,025 | 1,053 | 55,400 | 29 | 103% | 103% | 413% | ▲▲ | 98% | 97% | 102% | 100% | 107% |
| 20250219 | 1,060 | 1,060 | 1,036 | 1,039 | 43,400 | -14 | 99% | 98% | 78% | ▼ | 98% | 99% | 104% | 99% | 105% |
| 20250220 | 1,039 | 1,039 | 1,018 | 1,018 | 36,400 | -21 | 98% | 98% | 84% | ▼▼ | 101% | 103% | 109% | 97% | 103% |
| 20250225 | 1,012 | 1,045 | 1,012 | 1,023 | 67,600 | 5 | 100% | 101% | 186% | ▲ | 100% | 102% | 109% | 97% | 104% |
| 20250226 | 1,027 | 1,027 | 1,016 | 1,022 | 31,200 | -1 | 100% | 100% | 46% | ▼ | 100% | 102% | 109% | 97% | 103% |
| 20250227 | 1,029 | 1,029 | 1,015 | 1,026 | 27,900 | 4 | 100% | 100% | 89% | ▲ | 99% | 104% | 109% | 97% | 103% |
| 20250228 | 1,025 | 1,027 | 1,015 | 1,015 | 31,500 | -11 | 99% | 99% | 113% | ▼ | 102% | 105% | 109% | 96% | 102% |
| 20250303 | 1,022 | 1,043 | 1,022 | 1,043 | 30,300 | 28 | 103% | 102% | 96% | ▲ | 100% | 103% | 108% | 99% | 105% |
| 20250304 | 1,040 | 1,045 | 1,031 | 1,045 | 20,100 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 107% | 99% | 105% |
| 20250305 | 1,046 | 1,047 | 1,037 | 1,046 | 23,300 | 1 | 100% | 100% | 116% | ▲▲▲ | 102% | 101% | 107% | 99% | 105% |
| 20250306 | 1,049 | 1,070 | 1,048 | 1,070 | 54,600 | 24 | 102% | 102% | 234% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20250307 | 1,064 | 1,068 | 1,055 | 1,067 | 37,900 | -3 | 100% | 100% | 69% | ▼ | 99% | 99% | 105% | 100% | 105% |
| 20250310 | 1,069 | 1,073 | 1,057 | 1,059 | 18,600 | -8 | 99% | 99% | 49% | ▼▼ | 101% | 102% | 106% | 99% | 105% |
| 20250311 | 1,052 | 1,059 | 1,036 | 1,058 | 40,200 | -1 | 100% | 101% | 216% | ▼▼▼ | 101% | 102% | 102% | 99% | 105% |
| 20250312 | 1,053 | 1,064 | 1,048 | 1,061 | 27,400 | 3 | 100% | 101% | 68% | ▲ | 99% | 102% | 100% | 99% | 105% |
| 20250313 | 1,066 | 1,066 | 1,053 | 1,053 | 16,100 | -8 | 99% | 99% | 59% | ▼ | 101% | 103% | 99% | 98% | 104% |
| 20250314 | 1,052 | 1,061 | 1,048 | 1,059 | 22,500 | 6 | 101% | 101% | 140% | ▲ | 101% | 104% | 97% | 99% | 104% |
| 20250317 | 1,066 | 1,076 | 1,066 | 1,073 | 25,600 | 14 | 101% | 101% | 114% | ▲▲ | 100% | 103% | 96% | 100% | 106% |
| 20250318 | 1,075 | 1,087 | 1,075 | 1,076 | 30,900 | 3 | 100% | 100% | 121% | ▲▲▲ | 101% | 105% | 94% | 100% | 106% |
| 20250319 | 1,070 | 1,084 | 1,064 | 1,084 | 35,800 | 8 | 101% | 101% | 116% | ▲▲▲▲ | 100% | 104% | 95% | 100% | 107% |
| 20250321 | 1,078 | 1,087 | 1,075 | 1,083 | 61,700 | -1 | 100% | 100% | 172% | ▼ | 101% | 99% | 94% | 100% | 107% |
| 20250324 | 1,090 | 1,113 | 1,087 | 1,105 | 67,200 | 22 | 102% | 101% | 109% | ▲ | 99% | 95% | 92% | 100% | 109% |
| 20250325 | 1,114 | 1,129 | 1,093 | 1,104 | 56,100 | -1 | 100% | 99% | 83% | ▼ | 101% | 94% | 93% | 100% | 109% |
| 20250326 | 1,108 | 1,119 | 1,100 | 1,119 | 65,900 | 15 | 101% | 101% | 117% | ▲ | 99% | 95% | 95% | 100% | 110% |
| 20250327 | 1,088 | 1,089 | 1,069 | 1,079 | 143,200 | -40 | 96% | 99% | 217% | ▼ | 101% | 98% | 98% | 96% | 106% |
| 20250328 | 1,050 | 1,073 | 1,047 | 1,063 | 83,200 | -16 | 99% | 101% | 58% | ▼▼ | 99% | 97% | 98% | 95% | 105% |
| 20250331 | 1,047 | 1,055 | 1,035 | 1,037 | 47,300 | -26 | 98% | 99% | 57% | ▼▼▼ | 99% | 93% | 99% | 93% | 100% |
| 20250401 | 1,038 | 1,049 | 1,030 | 1,030 | 28,000 | -7 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 93% | 99% | 92% | 100% |
| 20250402 | 1,036 | 1,043 | 1,023 | 1,027 | 39,500 | -3 | 100% | 99% | 141% | ▼▼▼▼▼ | 101% | 99% | 103% | 92% | 100% |
| 20250403 | 997 | 1,014 | 990 | 1,011 | 64,100 | -16 | 98% | 101% | 162% | ▼▼▼▼▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20250404 | 987 | 991 | 947 | 970 | 125,900 | -41 | 96% | 98% | 196% | ▼▼▼▼▼▼▼ | 102% | 104% | 0% | 87% | 100% |
| 20250408 | 945 | 965 | 940 | 960 | 89,700 | -10 | 99% | 102% | 71% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 0% | 86% | 100% |
| 20250409 | 945 | 945 | 924 | 940 | 48,200 | -20 | 98% | 99% | 54% | ▼▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 84% | 100% |
| 20250410 | 990 | 993 | 972 | 983 | 62,300 | 43 | 105% | 99% | 129% | ▲ | 101% | 104% | 0% | 88% | 105% |
| 20250411 | 961 | 978 | 943 | 973 | 50,600 | -10 | 99% | 101% | 81% | ▼ | 100% | 104% | 0% | 87% | 104% |
| 20250414 | 986 | 993 | 977 | 987 | 33,500 | 14 | 101% | 100% | 66% | ▲ | 100% | 103% | 0% | 88% | 105% |
| 20250415 | 996 | 1,004 | 993 | 995 | 24,700 | 8 | 101% | 100% | 74% | ▲▲ | 99% | 0% | 0% | 89% | 106% |
| 20250416 | 997 | 999 | 986 | 990 | 16,700 | -5 | 99% | 99% | 68% | ▼ | 101% | 0% | 0% | 88% | 105% |
| 20250417 | 992 | 1,004 | 992 | 1,004 | 25,000 | 14 | 101% | 101% | 150% | ▲ | 102% | 0% | 0% | 90% | 107% |
| 20250418 | 1,009 | 1,029 | 1,005 | 1,029 | 42,000 | 25 | 102% | 102% | 168% | ▲▲ | % | % | % | 92% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,400 | 144,600 | 0 | 88,700 | 2,400 | 55,900 |
| 2025-04-04 | 100 | 183,400 | 0 | 110,500 | 100 | 72,900 |
| 2025-03-28 | 1,400 | 177,400 | 100 | 99,200 | 1,300 | 78,200 |
| 2025-03-21 | 1,200 | 193,600 | 100 | 118,800 | 1,100 | 74,800 |
| 2025-03-14 | 1,000 | 186,000 | 0 | 97,400 | 1,000 | 88,600 |
| 2025-03-07 | 6,400 | 176,100 | 0 | 90,700 | 6,400 | 85,400 |
| 2025-02-28 | 1,800 | 178,400 | 0 | 92,500 | 1,800 | 85,900 |
| 2025-02-21 | 1,500 | 188,900 | 0 | 91,200 | 1,500 | 97,700 |
| 2025-02-14 | 2,100 | 161,700 | 0 | 86,900 | 2,100 | 74,800 |
| 2025-02-07 | 2,100 | 157,000 | 0 | 88,300 | 2,100 | 68,700 |
| 2025-01-31 | 2,500 | 160,400 | 0 | 90,500 | 2,500 | 69,900 |
| 2025-01-24 | 1,500 | 163,000 | 0 | 92,600 | 1,500 | 70,400 |
| 2025-01-17 | 1,600 | 165,400 | 0 | 89,900 | 1,600 | 75,500 |
| 2025-01-10 | 2,500 | 174,000 | 0 | 89,300 | 2,500 | 84,700 |
| 2024-12-27 | 2,900 | 197,400 | 0 | 113,500 | 2,900 | 83,900 |
| 2024-12-20 | 2,400 | 207,100 | 0 | 115,000 | 2,400 | 92,100 |
| 2024-12-13 | 2,500 | 217,500 | 0 | 119,700 | 2,500 | 97,800 |
| 2024-12-06 | 2,700 | 197,000 | 0 | 104,200 | 2,700 | 92,800 |
| 2024-11-29 | 2,300 | 182,500 | 0 | 93,200 | 2,300 | 89,300 |
| 2024-11-22 | 2,100 | 172,500 | 0 | 91,000 | 2,100 | 81,500 |
| 2024-11-15 | 3,000 | 138,600 | 0 | 86,000 | 3,000 | 52,600 |
| 2024-11-08 | 3,500 | 145,800 | 0 | 91,300 | 3,500 | 54,500 |
| 2024-11-01 | 6,400 | 167,300 | 0 | 105,900 | 6,400 | 61,400 |
| 2024-10-25 | 2,200 | 206,600 | 0 | 153,100 | 2,200 | 53,500 |
| 2024-10-18 | 200 | 216,600 | 0 | 153,600 | 200 | 63,000 |
| 2024-10-11 | 200 | 209,400 | 0 | 148,100 | 200 | 61,300 |
| 2024-10-04 | 900 | 208,500 | 0 | 146,700 | 900 | 61,800 |
| 2024-09-27 | 2,400 | 205,400 | 0 | 147,700 | 2,400 | 57,700 |
| 2024-09-20 | 1,100 | 214,300 | 0 | 153,600 | 1,100 | 60,700 |
| 2024-09-13 | 1,700 | 215,200 | 0 | 154,500 | 1,700 | 60,700 |
| 2024-09-06 | 2,200 | 213,000 | 0 | 152,800 | 2,200 | 60,200 |
| 2024-08-30 | 2,200 | 218,700 | 0 | 155,700 | 2,200 | 63,000 |
| 2024-08-23 | 1,700 | 222,300 | 0 | 157,000 | 1,700 | 65,300 |
| 2024-08-16 | 1,800 | 229,800 | 0 | 160,500 | 1,800 | 69,300 |
| 2024-08-09 | 2,800 | 231,300 | 0 | 153,700 | 2,800 | 77,600 |
| 2024-08-02 | 500 | 298,700 | 0 | 207,900 | 500 | 90,800 |
| 2024-07-26 | 200 | 282,800 | 0 | 186,100 | 200 | 96,700 |
| 2024-07-19 | 100 | 252,800 | 0 | 168,400 | 100 | 84,400 |
| 2024-07-12 | 300 | 247,000 | 0 | 164,900 | 300 | 82,100 |
| 2024-07-05 | 700 | 244,200 | 0 | 162,600 | 700 | 81,600 |
| 2024-06-28 | 900 | 241,900 | 0 | 152,000 | 900 | 89,900 |
| 2024-06-21 | 400 | 243,700 | 0 | 144,400 | 400 | 99,300 |
| 2024-06-14 | 300 | 255,700 | 0 | 145,100 | 300 | 110,600 |
| 2024-06-07 | 500 | 232,800 | 0 | 137,600 | 500 | 95,200 |
| 2024-05-31 | 500 | 244,600 | 0 | 155,200 | 500 | 89,400 |
| 2024-05-24 | 1,200 | 249,300 | 0 | 153,700 | 1,200 | 95,600 |
| 2024-05-17 | 500 | 242,200 | 0 | 151,300 | 500 | 90,900 |
| 2024-05-10 | 1,000 | 240,900 | 0 | 149,000 | 1,000 | 91,900 |
| 2024-05-02 | 1,200 | 191,200 | 0 | 90,000 | 1,200 | 101,200 |
| 2024-04-26 | 2,800 | 159,700 | 0 | 81,500 | 2,800 | 78,200 |
| 2024-04-19 | 900 | 118,800 | 0 | 72,900 | 900 | 45,900 |
| 2024-04-12 | 2,400 | 128,400 | 0 | 80,100 | 2,400 | 48,300 |
| 2024-04-05 | 1,300 | 114,000 | 0 | 69,600 | 1,300 | 44,400 |
| 2024-03-29 | 2,300 | 124,400 | 0 | 79,100 | 2,300 | 45,300 |
| 2024-03-22 | 4,400 | 116,000 | 0 | 60,600 | 4,400 | 55,400 |
| 2024-03-15 | 3,300 | 117,900 | 0 | 65,600 | 3,300 | 52,300 |
| 2024-03-08 | 1,300 | 116,200 | 0 | 69,200 | 1,300 | 47,000 |
| 2024-03-01 | 3,200 | 107,700 | 0 | 63,100 | 3,200 | 44,600 |
| 2024-02-22 | 4,500 | 108,500 | 0 | 59,200 | 4,500 | 49,300 |
| 2024-02-16 | 3,400 | 109,200 | 0 | 61,900 | 3,400 | 47,300 |
| 2024-02-09 | 4,700 | 117,400 | 0 | 70,000 | 4,700 | 47,400 |
| 2024-02-02 | 6,700 | 134,000 | 0 | 73,600 | 6,700 | 60,400 |
| 2024-01-26 | 4,800 | 101,600 | 0 | 72,700 | 4,800 | 28,900 |
| 2024-01-19 | 4,300 | 97,400 | 0 | 70,100 | 4,300 | 27,300 |
| 2024-01-12 | 4,200 | 98,000 | 0 | 72,300 | 4,200 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 16:00 | ジェコス | 中期経営計画（2025～2027）の策定について |
| 20250225 | 15:00 | ジェコス | 役員人事および組織変更に関するお知らせ |
| 20250130 | 16:00 | ジェコス | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241030 | 11:30 | ジェコス | 2025年3月期 第2四半期決算説明会 |
| 20241029 | 16:00 | ジェコス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 16:00 | ジェコス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241029 | 16:00 | ジェコス | 剰余金の配当（中間配当）の決定および期末配当予想の修正に関するお知らせ |
| 20241029 | 16:00 | ジェコス | 執行役員業務分担に関するお知らせ |
| 20240725 | 16:00 | ジェコス | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240725 | 16:00 | ジェコス | 業績連動型株式報酬制度の導入（詳細決定）に関するお知らせ |
| 20240628 | 15:00 | ジェコス | 支配株主等に関する事項について |
| 20240426 | 11:30 | ジェコス | 2024年3月期 決算説明会 |
| 20240425 | 15:30 | ジェコス | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240425 | 15:30 | ジェコス | 剰余金の配当（2024年3月期期末配当）に関するお知らせ |
| 20240425 | 15:30 | ジェコス | みずほリース株式会社との資本業務提携契約締結、親会社の異動、その他の関係会社及び主要株主の異動に関するお知らせ |
| 20240425 | 15:30 | ジェコス | 役員人事に関するお知らせ |
| 20240425 | 15:30 | ジェコス | 役員退職慰労金制度の廃止及び業績連動型株式報酬制度の導入に関するお知らせ |
| 20240327 | 17:00 | ジェコス | 執行役員業務分担に関するお知らせ |
| 20240313 | 16:00 | ジェコス | 連結業績予想の修正および個別業績予想に関するお知らせ |
| 20240227 | 15:00 | ジェコス | 代表取締役の異動および役員人事ならびに組織変更に関するお知らせ |
| 20240130 | 15:00 | ジェコス | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:00 | ジェコス | 上場維持基準の適合に向けた計画に基づく進捗状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9991 | 1 | ジェコス株式会社 | 2025-04-19 09:21:43 |
| 9991 | 2 | 投資家情報一覧｜IR（投資家情報）｜ジェコス株式会社 | 2025-04-01 10:33:45 |
| 9991 | 2 | 業績ハイライト｜IR（投資家情報）｜ジェコス株式会社 | 2025-04-01 10:33:34 |
| 9991 | 2 | 株主・投資家との対話｜IR（投資家情報）｜ジェコス株式会社 | 2025-04-01 10:33:26 |
| 9991 | 2 | 株主還元｜IR（投資家情報）｜ジェコス株式会社 | 2025-04-01 10:33:25 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:41 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:40 |
| 9991 | 2 | 個人投資家の皆様へ｜IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:39 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:38 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 17:05:56 |