| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 719 | 730 | 691 | 708 | 67,600 | -6 | 99% | 98% | 156% | ▼ | 99% | 102% | 104% | 99% | 112% |
| 20240726 | 700 | 711 | 695 | 695 | 12,400 | -13 | 98% | 99% | 18% | ▼▼ | 100% | 100% | 106% | 97% | 110% |
| 20240729 | 696 | 729 | 680 | 693 | 24,800 | -2 | 100% | 100% | 200% | ▼▼▼ | 104% | 95% | 108% | 97% | 110% |
| 20240730 | 692 | 718 | 683 | 717 | 18,800 | 24 | 103% | 104% | 76% | ▲ | 100% | 80% | 106% | 100% | 114% |
| 20240731 | 708 | 716 | 700 | 711 | 26,500 | -6 | 99% | 100% | 141% | ▼ | 97% | 86% | 105% | 99% | 113% |
| 20240801 | 715 | 716 | 670 | 694 | 26,400 | -17 | 98% | 97% | 100% | ▼▼ | 99% | 93% | 113% | 97% | 110% |
| 20240802 | 664 | 689 | 636 | 660 | 34,200 | -34 | 95% | 99% | 130% | ▼▼▼ | 92% | 105% | 123% | 92% | 105% |
| 20240805 | 610 | 614 | 560 | 560 | 73,100 | -100 | 85% | 92% | 214% | ▼▼▼▼ | 98% | 116% | 129% | 78% | 100% |
| 20240806 | 580 | 609 | 540 | 569 | 67,300 | 9 | 102% | 98% | 92% | ▲ | 109% | 126% | 133% | 79% | 102% |
| 20240807 | 562 | 629 | 559 | 612 | 19,500 | 43 | 108% | 109% | 29% | ▲▲ | 100% | 116% | 123% | 85% | 109% |
| 20240808 | 612 | 630 | 610 | 615 | 10,500 | 3 | 100% | 100% | 54% | ▲▲▲ | 104% | 114% | 122% | 86% | 110% |
| 20240809 | 616 | 639 | 616 | 639 | 14,900 | 24 | 104% | 104% | 142% | ▲▲▲▲ | 100% | 104% | 111% | 89% | 114% |
| 20240813 | 676 | 689 | 645 | 674 | 39,200 | 35 | 105% | 100% | 263% | ▲▲▲▲▲ | 102% | 101% | 106% | 94% | 120% |
| 20240814 | 694 | 740 | 687 | 710 | 90,700 | 36 | 105% | 102% | 231% | ▲▲▲▲▲▲ | 99% | 101% | 101% | 99% | 127% |
| 20240815 | 710 | 716 | 698 | 701 | 11,700 | -9 | 99% | 99% | 13% | ▼ | 98% | 102% | 104% | 98% | 125% |
| 20240816 | 709 | 717 | 692 | 698 | 15,900 | -3 | 100% | 98% | 136% | ▼▼ | 101% | 105% | 106% | 97% | 125% |
| 20240819 | 692 | 718 | 691 | 700 | 18,000 | 2 | 100% | 101% | 113% | ▲ | 100% | 105% | 104% | 98% | 125% |
| 20240820 | 704 | 708 | 690 | 701 | 20,700 | 1 | 100% | 100% | 115% | ▲▲ | 103% | 107% | 105% | 98% | 125% |
| 20240821 | 700 | 724 | 700 | 720 | 20,600 | 19 | 103% | 103% | 100% | ▲▲▲ | 99% | 103% | 101% | 100% | 129% |
| 20240822 | 727 | 727 | 716 | 722 | 26,300 | 2 | 100% | 99% | 128% | ▲▲▲▲ | 102% | 102% | 102% | 100% | 129% |
| 20240823 | 719 | 732 | 719 | 730 | 23,900 | 8 | 101% | 102% | 91% | ▲▲▲▲▲ | 100% | 97% | 100% | 100% | 130% |
| 20240826 | 735 | 747 | 720 | 736 | 57,200 | 6 | 101% | 100% | 239% | ▲▲▲▲▲▲ | 102% | 96% | 100% | 100% | 131% |
| 20240827 | 735 | 753 | 735 | 750 | 22,300 | 14 | 102% | 102% | 39% | ▲▲▲▲▲▲▲ | 98% | 94% | 98% | 100% | 134% |
| 20240828 | 750 | 750 | 733 | 735 | 20,000 | -15 | 98% | 98% | 90% | ▼ | 97% | 96% | 100% | 98% | 131% |
| 20240829 | 738 | 751 | 715 | 716 | 26,700 | -19 | 97% | 97% | 134% | ▼▼ | 99% | 97% | 103% | 95% | 128% |
| 20240830 | 715 | 715 | 702 | 706 | 6,100 | -10 | 99% | 99% | 23% | ▼▼▼ | 99% | 98% | 100% | 94% | 126% |
| 20240902 | 705 | 705 | 692 | 698 | 12,300 | -8 | 99% | 99% | 202% | ▼▼▼▼ | 102% | 104% | 101% | 93% | 125% |
| 20240903 | 693 | 710 | 692 | 706 | 2,400 | 8 | 101% | 102% | 20% | ▲ | 99% | 103% | 101% | 94% | 124% |
| 20240904 | 697 | 697 | 671 | 693 | 17,800 | -13 | 98% | 99% | 742% | ▼ | 99% | 104% | 100% | 92% | 113% |
| 20240905 | 692 | 696 | 670 | 684 | 8,700 | -9 | 99% | 99% | 49% | ▼▼ | 102% | 109% | 99% | 91% | 111% |
| 20240906 | 674 | 691 | 674 | 690 | 4,600 | 6 | 101% | 102% | 53% | ▲ | 108% | 111% | 100% | 92% | 108% |
| 20240909 | 664 | 722 | 664 | 720 | 24,200 | 30 | 104% | 108% | 526% | ▲▲ | 99% | 101% | 89% | 96% | 107% |
| 20240910 | 728 | 728 | 711 | 719 | 5,400 | -1 | 100% | 99% | 22% | ▼ | 100% | 97% | 88% | 96% | 105% |
| 20240911 | 719 | 738 | 699 | 719 | 19,200 | 0 | 100% | 100% | 356% | -- | 100% | 96% | 86% | 96% | 105% |
| 20240912 | 734 | 735 | 719 | 735 | 6,400 | 16 | 102% | 100% | 33% | ▲ | 100% | 96% | 86% | 98% | 107% |
| 20240913 | 734 | 745 | 730 | 735 | 6,800 | 0 | 100% | 100% | 106% | -- | 94% | 93% | 86% | 98% | 107% |
| 20240917 | 740 | 740 | 695 | 698 | 13,600 | -37 | 95% | 94% | 200% | ▼ | 97% | 95% | 90% | 93% | 102% |
| 20240918 | 702 | 703 | 681 | 684 | 6,200 | -14 | 98% | 97% | 46% | ▼▼ | 102% | 96% | 92% | 91% | 100% |
| 20240919 | 689 | 702 | 689 | 702 | 2,300 | 18 | 103% | 102% | 37% | ▲ | 98% | 92% | 90% | 94% | 103% |
| 20240920 | 707 | 709 | 690 | 690 | 2,500 | -12 | 98% | 98% | 109% | ▼ | 96% | 91% | 91% | 92% | 101% |
| 20240924 | 693 | 705 | 649 | 666 | 34,800 | -24 | 97% | 96% | 1392% | ▼▼ | 100% | 96% | 95% | 89% | 100% |
| 20240925 | 663 | 672 | 655 | 662 | 5,200 | -4 | 99% | 100% | 15% | ▼▼▼ | 98% | 94% | 96% | 88% | 100% |
| 20240926 | 662 | 662 | 649 | 649 | 12,800 | -13 | 98% | 98% | 246% | ▼▼▼▼ | 98% | 98% | 99% | 88% | 100% |
| 20240927 | 639 | 647 | 617 | 626 | 19,700 | -23 | 96% | 98% | 154% | ▼▼▼▼▼ | 100% | 100% | 98% | 85% | 100% |
| 20240930 | 636 | 680 | 610 | 634 | 100,900 | 8 | 101% | 100% | 512% | ▲ | 97% | 99% | 97% | 86% | 101% |
| 20241001 | 639 | 639 | 610 | 622 | 17,300 | -12 | 98% | 97% | 17% | ▼ | 101% | 103% | 101% | 85% | 100% |
| 20241002 | 614 | 687 | 613 | 621 | 81,800 | -1 | 100% | 101% | 473% | ▼▼ | 98% | 99% | 97% | 84% | 100% |
| 20241003 | 641 | 641 | 613 | 629 | 16,300 | 8 | 101% | 98% | 20% | ▲ | 101% | 100% | 98% | 86% | 101% |
| 20241004 | 630 | 639 | 628 | 634 | 5,100 | 5 | 101% | 101% | 31% | ▲▲ | 99% | 98% | 95% | 86% | 102% |
| 20241007 | 643 | 645 | 634 | 634 | 6,300 | 0 | 100% | 99% | 124% | -- | 98% | 99% | 0% | 86% | 102% |
| 20241008 | 639 | 639 | 623 | 628 | 6,900 | -6 | 99% | 98% | 110% | ▼ | 101% | 99% | 0% | 85% | 101% |
| 20241009 | 628 | 637 | 625 | 633 | 5,000 | 5 | 101% | 101% | 72% | ▲ | 98% | 97% | 0% | 86% | 102% |
| 20241010 | 639 | 639 | 627 | 627 | 2,400 | -6 | 99% | 98% | 48% | ▼ | 101% | 99% | 0% | 85% | 101% |
| 20241011 | 626 | 635 | 621 | 633 | 2,500 | 6 | 101% | 101% | 104% | ▲ | 98% | 98% | 0% | 86% | 102% |
| 20241015 | 633 | 635 | 620 | 622 | 8,800 | -11 | 98% | 98% | 352% | ▼ | 99% | 99% | 0% | 85% | 100% |
| 20241016 | 627 | 627 | 618 | 618 | 9,700 | -4 | 99% | 99% | 110% | ▼▼ | 101% | 99% | 0% | 88% | 100% |
| 20241017 | 616 | 621 | 608 | 621 | 8,800 | 3 | 100% | 101% | 91% | ▲ | 100% | 0% | 0% | 88% | 100% |
| 20241018 | 617 | 628 | 614 | 619 | 6,000 | -2 | 100% | 100% | 68% | ▼ | 99% | 0% | 0% | 88% | 100% |
| 20241021 | 625 | 625 | 617 | 618 | 3,200 | -1 | 100% | 99% | 53% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 621 | 621 | 611 | 612 | 3,800 | -6 | 99% | 99% | 119% | ▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 183,700 | 0 | 129,800 | 0 | 53,900 |
| 2024-10-11 | 0 | 188,100 | 0 | 133,000 | 0 | 55,100 |
| 2024-10-04 | 0 | 194,100 | 0 | 132,400 | 0 | 61,700 |
| 2024-09-27 | 0 | 166,300 | 0 | 118,400 | 0 | 47,900 |
| 2024-09-20 | 0 | 158,600 | 0 | 114,700 | 0 | 43,900 |
| 2024-09-13 | 0 | 152,800 | 0 | 114,400 | 0 | 38,400 |
| 2024-09-06 | 0 | 162,500 | 0 | 115,800 | 0 | 46,700 |
| 2024-08-30 | 0 | 160,100 | 0 | 116,800 | 0 | 43,300 |
| 2024-08-23 | 0 | 156,000 | 0 | 115,300 | 0 | 40,700 |
| 2024-08-16 | 0 | 163,900 | 0 | 116,300 | 0 | 47,600 |
| 2024-08-09 | 0 | 172,500 | 0 | 118,700 | 0 | 53,800 |
| 2024-08-02 | 0 | 234,500 | 0 | 164,100 | 0 | 70,400 |
| 2024-07-26 | 0 | 225,100 | 0 | 170,500 | 0 | 54,600 |
| 2024-07-19 | 0 | 232,800 | 0 | 171,000 | 0 | 61,800 |
| 2024-07-12 | 0 | 239,100 | 0 | 170,300 | 0 | 68,800 |
| 2024-07-05 | 0 | 250,400 | 0 | 179,500 | 0 | 70,900 |
| 2024-06-28 | 0 | 255,500 | 0 | 185,600 | 0 | 69,900 |
| 2024-06-21 | 0 | 264,900 | 0 | 186,700 | 0 | 78,200 |
| 2024-06-14 | 0 | 237,200 | 0 | 171,200 | 0 | 66,000 |
| 2024-06-07 | 0 | 240,100 | 0 | 172,300 | 0 | 67,800 |
| 2024-05-31 | 0 | 240,000 | 0 | 176,600 | 0 | 63,400 |
| 2024-05-24 | 0 | 249,600 | 0 | 162,800 | 0 | 86,800 |
| 2024-05-17 | 0 | 254,800 | 0 | 161,700 | 0 | 93,100 |
| 2024-05-10 | 0 | 275,400 | 0 | 174,600 | 0 | 100,800 |
| 2024-05-02 | 2,500 | 261,700 | 2,500 | 144,300 | 0 | 117,400 |
| 2024-04-26 | 0 | 232,900 | 0 | 134,800 | 0 | 98,100 |
| 2024-04-19 | 0 | 250,500 | 0 | 132,300 | 0 | 118,200 |
| 2024-04-12 | 0 | 264,100 | 0 | 139,400 | 0 | 124,700 |
| 2024-04-05 | 0 | 283,400 | 0 | 136,500 | 0 | 146,900 |
| 2024-03-29 | 0 | 319,200 | 0 | 214,600 | 0 | 104,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 23,200 | 0.41% | ▼ | -14,500 | 631 | 660 | 624 | 655 | 43,500 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 37,700 | 0.67% | ▼ | -10,200 | 596 | 645 | 595 | 636 | 86,800 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 47,900 | 0.85% | ▼ | -9,600 | 615 | 615 | 596 | 598 | 49,200 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 57,500 | 1.02% | ▲ | 3,000 | 617 | 617 | 596 | 607 | 12,300 |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 54,500 | 0.97% | ▲ | 5,400 | 633 | 633 | 583 | 594 | 107,300 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 0.87% | ▲ | 5,600 | 621 | 647 | 612 | 640 | 29,100 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 43,500 | 0.77% | ▼ | -1,800 | 687 | 701 | 651 | 660 | 64,800 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 45,300 | 0.80% | ▲ | 700 | 669 | 723 | 666 | 712 | 130,700 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 44,600 | 0.79% | ▼ | -900 | 643 | 686 | 612 | 684 | 112,200 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 45,500 | 0.81% | ▲ | 3,800 | 633 | 643 | 606 | 643 | 88,800 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 41,700 | 0.74% | ▲ | 3,400 | 648 | 652 | 631 | 641 | 35,000 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 38,300 | 0.68% | ▼ | -3,000 | 622 | 666 | 614 | 648 | 140,200 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 41,300 | 0.73% | ▲ | 654 | 725 | 647 | 714 | 520,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240816 | 15:00 | Ｇ－ＪＳＨ | 2025年３月期第１四半期決算説明資料 |
| 20240813 | 15:00 | Ｇ－ＪＳＨ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240813 | 15:00 | Ｇ－ＪＳＨ | 固定資産の取得に関するお知らせ |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 2024年３月期 通期決算 説明資料 |
| 20240515 | 15:00 | Ｇ－ＪＳＨ | 事業計画及び成長可能性に関する事項 |
| 20240417 | 17:30 | Ｇ－ＪＳＨ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240416 | 16:30 | Ｇ－ＪＳＨ | 第三者割当増資の結果に関するお知らせ |
| 20240326 | 08:00 | Ｇ－ＪＳＨ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240326 | 08:00 | Ｇ－ＪＳＨ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 150A | 1 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-10-23 06:22:56 |
| 150A | 2 | IRについてのお問い合わせ | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:20 |
| 150A | 2 | 免責事項 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:19 |
| 150A | 2 | ディスクロージャーポリシー | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:17 |
| 150A | 2 | FAQ | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:16 |
| 150A | 2 | 株価情報 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:15 |
| 150A | 2 | 適時開示情報 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:14 |
| 150A | 2 | その他IR資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:13 |
| 150A | 2 | 株主総会関連資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:12 |
| 150A | 2 | 有価証券報告書等法定開示資料 | 株式会社JSH｜障がい者雇用サポート・精神科訪問看護 | 2024-06-18 23:33:10 |