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 | 580 | 586 | 577 | 580 | 2,500 | -8 | 99% | 100% | 208% | ▼ | 99% | 99% | 99% | 85% | 100% |
20250311 | 574 | 574 | 565 | 567 | 5,000 | -13 | 98% | 99% | 200% | ▼▼ | 105% | 101% | 100% | 83% | 100% |
20250312 | 566 | 597 | 566 | 596 | 9,600 | 29 | 105% | 105% | 192% | ▲ | 98% | 96% | 96% | 87% | 105% |
20250313 | 586 | 586 | 574 | 574 | 6,700 | -22 | 96% | 98% | 70% | ▼ | 99% | 98% | 97% | 84% | 101% |
20250314 | 575 | 575 | 567 | 568 | 7,400 | -6 | 99% | 99% | 110% | ▼▼ | 99% | 97% | 95% | 83% | 100% |
20250317 | 578 | 667 | 570 | 570 | 424,900 | 2 | 100% | 99% | 5742% | ▲ | 98% | 97% | 95% | 84% | 101% |
20250318 | 576 | 581 | 561 | 563 | 37,100 | -7 | 99% | 98% | 9% | ▼ | 100% | 100% | 96% | 87% | 100% |
20250319 | 564 | 570 | 564 | 565 | 15,500 | 2 | 100% | 100% | 42% | ▲ | 99% | 101% | 91% | 88% | 100% |
20250321 | 565 | 569 | 559 | 561 | 23,800 | -4 | 99% | 99% | 154% | ▼ | 99% | 101% | 91% | 88% | 100% |
20250324 | 561 | 561 | 555 | 555 | 152,300 | -6 | 99% | 99% | 640% | ▼▼ | 100% | 101% | 92% | 90% | 100% |
20250325 | 559 | 566 | 557 | 558 | 7,800 | 3 | 101% | 100% | 5% | ▲ | 101% | 100% | 92% | 92% | 101% |
20250326 | 558 | 564 | 555 | 563 | 9,300 | 5 | 101% | 101% | 119% | ▲▲ | 100% | 97% | 90% | 94% | 101% |
20250327 | 567 | 570 | 559 | 568 | 9,600 | 5 | 101% | 100% | 103% | ▲▲▲ | 99% | 96% | 90% | 95% | 102% |
20250328 | 567 | 567 | 562 | 562 | 3,600 | -6 | 99% | 99% | 38% | ▼ | 99% | 97% | 91% | 94% | 101% |
20250331 | 561 | 561 | 547 | 556 | 12,700 | -6 | 99% | 99% | 353% | ▼▼ | 99% | 91% | 92% | 93% | 100% |
20250401 | 556 | 558 | 551 | 551 | 1,400 | -5 | 99% | 99% | 11% | ▼▼▼ | 99% | 82% | 93% | 92% | 100% |
20250402 | 552 | 552 | 543 | 545 | 2,800 | -6 | 99% | 99% | 200% | ▼▼▼▼ | 102% | 87% | 96% | 91% | 100% |
20250403 | 533 | 544 | 508 | 544 | 12,100 | -1 | 100% | 102% | 432% | ▼▼▼▼▼ | 98% | 96% | 97% | 91% | 100% |
20250404 | 517 | 527 | 490 | 508 | 31,100 | -36 | 93% | 98% | 257% | ▼▼▼▼▼▼ | 101% | 111% | 111% | 85% | 100% |
20250408 | 449 | 467 | 433 | 453 | 26,400 | -55 | 89% | 101% | 85% | ▼▼▼▼▼▼▼ | 99% | 111% | 113% | 76% | 100% |
20250409 | 450 | 462 | 438 | 444 | 1,900 | -9 | 98% | 99% | 7% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 109% | 74% | 100% |
20250410 | 466 | 478 | 463 | 463 | 3,900 | 19 | 104% | 99% | 205% | ▲ | 106% | 107% | 108% | 78% | 104% |
20250411 | 470 | 497 | 464 | 497 | 3,700 | 34 | 107% | 106% | 95% | ▲▲ | 101% | 104% | 105% | 87% | 112% |
20250414 | 495 | 498 | 480 | 498 | 4,700 | 1 | 100% | 101% | 127% | ▲▲▲ | 98% | 103% | 106% | 87% | 112% |
20250415 | 499 | 500 | 489 | 490 | 2,300 | -8 | 98% | 98% | 49% | ▼ | 98% | 100% | 107% | 86% | 110% |
20250416 | 499 | 504 | 490 | 490 | 2,600 | 0 | 100% | 98% | 113% | -- | 103% | 102% | 109% | 86% | 110% |
20250417 | 490 | 511 | 490 | 503 | 1,800 | 13 | 103% | 103% | 69% | ▲ | 103% | 99% | 111% | 89% | 113% |
20250418 | 498 | 513 | 498 | 513 | 3,200 | 10 | 102% | 103% | 178% | ▲▲ | 97% | 98% | 113% | 90% | 116% |
20250421 | 503 | 578 | 490 | 490 | 407,600 | -23 | 96% | 97% | 12738% | ▼ | 101% | 100% | 138% | 86% | 110% |
20250422 | 496 | 507 | 492 | 499 | 15,400 | 9 | 102% | 101% | 4% | ▲ | 99% | 100% | 137% | 88% | 112% |
20250423 | 499 | 546 | 489 | 494 | 380,800 | -5 | 99% | 99% | 2473% | ▼ | 99% | 99% | 136% | 87% | 111% |
20250424 | 502 | 508 | 495 | 495 | 7,200 | 1 | 100% | 99% | 2% | ▲ | 99% | 100% | 137% | 87% | 111% |
20250425 | 499 | 505 | 495 | 495 | 4,400 | 0 | 100% | 99% | 61% | -- | 100% | 101% | 138% | 88% | 111% |
20250428 | 496 | 498 | 495 | 497 | 3,000 | 2 | 100% | 100% | 68% | ▲ | 101% | 102% | 138% | 89% | 112% |
20250430 | 495 | 506 | 486 | 498 | 10,900 | 1 | 100% | 101% | 363% | ▲▲ | 99% | 101% | 136% | 90% | 112% |
20250501 | 504 | 504 | 498 | 499 | 4,300 | 1 | 100% | 99% | 39% | ▲▲▲ | 99% | 101% | 136% | 92% | 112% |
20250502 | 502 | 503 | 495 | 497 | 4,700 | -2 | 100% | 99% | 109% | ▼ | 99% | 102% | 135% | 91% | 112% |
20250507 | 508 | 508 | 501 | 501 | 5,700 | 4 | 101% | 99% | 121% | ▲ | 101% | 104% | 137% | 98% | 113% |
20250508 | 501 | 506 | 500 | 506 | 3,800 | 5 | 101% | 101% | 67% | ▲▲ | 101% | 105% | 133% | 99% | 114% |
20250509 | 504 | 508 | 501 | 507 | 4,600 | 1 | 100% | 101% | 121% | ▲▲▲ | 101% | 106% | 133% | 99% | 114% |
20250512 | 504 | 509 | 498 | 508 | 8,500 | 1 | 100% | 101% | 185% | ▲▲▲▲ | 103% | 110% | 128% | 99% | 110% |
20250513 | 504 | 520 | 502 | 518 | 43,100 | 10 | 102% | 103% | 507% | ▲▲▲▲▲ | 102% | 110% | 125% | 100% | 106% |
20250514 | 513 | 521 | 509 | 521 | 6,800 | 3 | 101% | 102% | 16% | ▲▲▲▲▲▲ | 103% | 114% | 125% | 100% | 106% |
20250515 | 515 | 528 | 515 | 528 | 7,300 | 7 | 101% | 103% | 107% | ▲▲▲▲▲▲▲ | 105% | 135% | 127% | 100% | 108% |
20250516 | 508 | 542 | 508 | 533 | 22,000 | 5 | 101% | 105% | 301% | ▲▲▲▲▲▲▲▲ | 105% | 129% | 118% | 100% | 109% |
20250519 | 531 | 555 | 531 | 555 | 7,900 | 22 | 104% | 105% | 36% | ▲▲▲▲▲▲▲▲▲ | 100% | 118% | 108% | 100% | 113% |
20250520 | 565 | 575 | 565 | 566 | 8,000 | 11 | 102% | 100% | 101% | ▲▲▲▲▲▲▲▲▲▲ | 102% | 117% | 107% | 100% | 116% |
20250521 | 574 | 588 | 570 | 585 | 24,100 | 19 | 103% | 102% | 301% | ▲▲▲▲▲▲▲▲▲▲▲ | 114% | 107% | 101% | 100% | 119% |
20250522 | 600 | 685 | 595 | 685 | 132,100 | 100 | 117% | 114% | 548% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 85% | 87% | 83% | 100% | 139% |
20250523 | 735 | 739 | 617 | 625 | 129,200 | -60 | 91% | 85% | 98% | ▼ | 104% | 100% | 0% | 91% | 127% |
20250526 | 645 | 713 | 624 | 669 | 132,000 | 44 | 107% | 104% | 102% | ▲ | 92% | 95% | 0% | 98% | 135% |
20250527 | 680 | 680 | 613 | 624 | 48,200 | -45 | 93% | 92% | 37% | ▼ | 102% | 100% | 0% | 91% | 126% |
20250528 | 624 | 669 | 616 | 639 | 61,000 | 15 | 102% | 102% | 127% | ▲ | 101% | 97% | 0% | 93% | 129% |
20250529 | 629 | 651 | 624 | 635 | 13,500 | -4 | 99% | 101% | 22% | ▼ | 103% | 98% | 0% | 93% | 128% |
20250530 | 625 | 655 | 615 | 643 | 11,100 | 8 | 101% | 103% | 82% | ▲ | 97% | 95% | 0% | 94% | 129% |
20250602 | 643 | 643 | 626 | 626 | 8,100 | -17 | 97% | 97% | 73% | ▼ | 96% | 98% | 0% | 91% | 126% |
20250603 | 621 | 629 | 592 | 599 | 14,900 | -27 | 96% | 96% | 184% | ▼▼ | 102% | 0% | 0% | 87% | 120% |
20250604 | 599 | 628 | 599 | 613 | 25,200 | 14 | 102% | 102% | 169% | ▲ | 98% | 0% | 0% | 89% | 121% |
20250605 | 612 | 613 | 598 | 599 | 5,100 | -14 | 98% | 98% | 20% | ▼ | 100% | 0% | 0% | 87% | 118% |
20250606 | 609 | 615 | 599 | 608 | 4,800 | 9 | 102% | 100% | 94% | ▲ | % | % | % | 89% | 120% |
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 | 0 | 189,600 | 0 | 156,500 | 0 | 33,100 |
2025-05-23 | 0 | 181,200 | 0 | 155,200 | 0 | 26,000 |
2025-05-16 | 0 | 172,300 | 0 | 142,800 | 0 | 29,500 |
2025-05-09 | 0 | 177,300 | 0 | 141,400 | 0 | 35,900 |
2025-05-02 | 0 | 178,200 | 0 | 138,400 | 0 | 39,800 |
2025-04-25 | 0 | 183,400 | 0 | 140,200 | 0 | 43,200 |
2025-04-18 | 0 | 187,800 | 0 | 145,400 | 0 | 42,400 |
2025-04-11 | 0 | 191,000 | 0 | 146,600 | 0 | 44,400 |
2025-04-04 | 0 | 201,800 | 0 | 149,600 | 0 | 52,200 |
2025-03-28 | 0 | 223,500 | 0 | 157,500 | 0 | 66,000 |
2025-03-21 | 0 | 238,400 | 0 | 176,000 | 0 | 62,400 |
2025-03-14 | 0 | 234,400 | 0 | 173,400 | 0 | 61,000 |
2025-03-07 | 0 | 238,400 | 0 | 178,500 | 0 | 59,900 |
2025-02-28 | 0 | 232,200 | 0 | 171,600 | 0 | 60,600 |
2025-02-21 | 0 | 241,500 | 0 | 177,900 | 0 | 63,600 |
2025-02-14 | 0 | 218,100 | 0 | 172,100 | 0 | 46,000 |
2025-02-07 | 0 | 229,500 | 0 | 180,300 | 0 | 49,200 |
2025-01-31 | 0 | 292,700 | 0 | 243,900 | 0 | 48,800 |
2025-01-24 | 0 | 298,400 | 0 | 244,200 | 0 | 54,200 |
2025-01-17 | 0 | 299,800 | 0 | 241,000 | 0 | 58,800 |
2025-01-10 | 0 | 253,900 | 0 | 193,600 | 0 | 60,300 |
2024-12-27 | 0 | 287,900 | 0 | 225,600 | 0 | 62,300 |
2024-12-20 | 0 | 282,700 | 0 | 222,900 | 0 | 59,800 |
2024-12-13 | 0 | 369,800 | 0 | 311,000 | 0 | 58,800 |
2024-12-06 | 0 | 311,100 | 0 | 256,600 | 0 | 54,500 |
2024-11-29 | 0 | 312,700 | 0 | 256,400 | 0 | 56,300 |
2024-11-22 | 0 | 325,600 | 0 | 254,700 | 0 | 70,900 |
2024-11-15 | 1,000 | 256,900 | 1,000 | 210,800 | 0 | 46,100 |
2024-11-08 | 0 | 266,200 | 0 | 214,500 | 0 | 51,700 |
2024-11-01 | 0 | 307,200 | 0 | 253,200 | 0 | 54,000 |
2024-10-25 | 0 | 311,400 | 0 | 251,200 | 0 | 60,200 |
2024-10-18 | 0 | 309,000 | 0 | 248,200 | 0 | 60,800 |
2024-10-11 | 0 | 325,100 | 0 | 262,100 | 0 | 63,000 |
2024-10-04 | 0 | 329,200 | 0 | 261,800 | 0 | 67,400 |
2024-09-27 | 0 | 327,100 | 0 | 256,700 | 0 | 70,400 |
2024-09-20 | 0 | 158,100 | 0 | 121,900 | 0 | 36,200 |
2024-09-13 | 0 | 153,100 | 0 | 109,300 | 0 | 43,800 |
2024-09-06 | 0 | 130,000 | 0 | 96,700 | 0 | 33,300 |
2024-08-30 | 0 | 118,400 | 0 | 90,000 | 0 | 28,400 |
2024-08-23 | 0 | 118,000 | 0 | 86,000 | 0 | 32,000 |
2024-08-16 | 0 | 120,000 | 0 | 90,700 | 0 | 29,300 |
2024-08-09 | 100 | 142,500 | 100 | 104,000 | 0 | 38,500 |
2024-08-02 | 0 | 114,500 | 0 | 73,500 | 0 | 41,000 |
2024-07-26 | 0 | 121,300 | 0 | 75,000 | 0 | 46,300 |
2024-07-19 | 0 | 120,500 | 0 | 67,400 | 0 | 53,100 |
2024-07-12 | 0 | 140,000 | 0 | 88,100 | 0 | 51,900 |
2024-07-05 | 0 | 135,600 | 0 | 81,700 | 0 | 53,900 |
2024-06-28 | 0 | 129,800 | 0 | 74,500 | 0 | 55,300 |
2024-06-21 | 500 | 115,400 | 500 | 73,200 | 0 | 42,200 |
2024-06-14 | 0 | 114,600 | 0 | 70,400 | 0 | 44,200 |
2024-06-07 | 0 | 109,900 | 0 | 67,400 | 0 | 42,500 |
2024-05-31 | 0 | 109,000 | 0 | 74,600 | 0 | 34,400 |
2024-05-24 | 0 | 101,500 | 0 | 66,900 | 0 | 34,600 |
2024-05-17 | 600 | 95,500 | 600 | 59,200 | 0 | 36,300 |
2024-05-10 | 0 | 88,700 | 0 | 29,000 | 0 | 59,700 |
2024-05-02 | 0 | 91,900 | 0 | 28,500 | 0 | 63,400 |
2024-04-26 | 0 | 89,600 | 0 | 26,900 | 0 | 62,700 |
2024-04-19 | 0 | 97,900 | 0 | 28,400 | 0 | 69,500 |
2024-04-12 | 0 | 120,700 | 0 | 54,800 | 0 | 65,900 |
2024-04-05 | 0 | 121,400 | 0 | 54,200 | 0 | 67,200 |
2024-03-29 | 0 | 120,000 | 0 | 36,000 | 0 | 84,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-28 | Nomura International plc | 3,500 | 0.12% | ▼ | -12,200 | 624 | 669 | 616 | 639 | 61,000 |
2025-05-23 | Nomura International plc | 15,700 | 0.54% | ▲ | 735 | 739 | 617 | 625 | 129,200 | |
2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 0.49% | ▼ | 669 | 718 | 668 | 676 | 388,200 | |
2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 12,800 | 0.44% | ▼ | -3,100 | 988 | 1,096 | 988 | 1,038 | 23,600 |
2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 15,900 | 0.54% | ▲ | 992 | 1,004 | 975 | 988 | 36,000 | |
2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 14,700 | 1.01% | ▼ | -1,800 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 |
2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▼ | -1,700 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 18,200 | 1.25% | ▲ | 1,700 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 |
2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▲ | 2,000 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 13,700 | 0.94% | ▲ | 5,000 | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 |
2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 8,700 | 0.60% | ▲ | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 | |
2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 0 | 0.00% | ▼ | -14,200 | 2,795 | 3,185 | 2,768 | 3,155 | 161,100 |
2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 14,200 | 0.97% | ▲ | 6,900 | 2,730 | 2,798 | 2,716 | 2,749 | 23,300 |
2024-05-08 | Diversified Select Opportunities Capital Management, LLC | 7,300 | 0.50% | ▲ | 2,454 | 2,689 | 2,454 | 2,650 | 17,200 | |
2024-04-18 | UBS AG | 6,900 | 0.49% | ▼ | -100 | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 |
2024-04-16 | UBS AG | 7,000 | 0.50% | ▲ | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U2RF | 350 | 2024-07-23 11:11 | 株式会社ジンジブ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書 |
S100TPIF | 350 | 2024-06-26 13:17 | 株式会社ジンジブ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書 |
S100T59T | 350 | 2024-04-01 15:54 | 株式会社ジンジブ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書 |
S100T4FI | 350 | 2024-03-29 14:49 | 株式会社ジンジブ | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書 |
S100T5V3 | 350 | 2024-03-28 13:28 | 株式会社ジンジブ | 佐々木 満秀 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
142A | 1 | ジンジブ | 2025-06-07 13:25:13 |
142A | 2 | 免責事項|株式会社ジンジブ | 2024-06-18 23:31:33 |
142A | 2 | 電子公告|株式会社ジンジブ | 2024-06-18 23:31:32 |
142A | 2 | IRお問い合わせ|株式会社ジンジブ | 2024-06-18 23:31:31 |
142A | 2 | よくあるご質問|株式会社ジンジブ | 2024-06-18 23:31:30 |
142A | 2 | IRカレンダー|株式会社ジンジブ | 2024-06-18 23:31:28 |
142A | 2 | 財務ハイライト|株式会社ジンジブ | 2024-06-18 23:31:27 |
142A | 2 | 株主総会|株式会社ジンジブ | 2024-06-18 23:31:26 |
142A | 2 | 株式情報|株式会社ジンジブ | 2024-06-18 23:31:25 |
142A | 2 | ディスクロージャーポリシー|株式会社ジンジブ | 2024-06-18 23:31:24 |