| 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 | 1,849 | 1,855 | 1,822 | 1,838 | 55,100 | 28 | 102% | 99% | 143% | ▲▲▲▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20240925 | 1,848 | 1,848 | 1,818 | 1,823 | 21,400 | -15 | 99% | 99% | 39% | ▼ | 102% | 101% | 95% | 99% | 108% |
| 20240926 | 1,830 | 1,860 | 1,826 | 1,860 | 35,300 | 37 | 102% | 102% | 165% | ▲ | 99% | 98% | 93% | 100% | 110% |
| 20240927 | 1,861 | 1,865 | 1,842 | 1,851 | 26,400 | -9 | 100% | 99% | 75% | ▼ | 99% | 100% | 94% | 100% | 110% |
| 20240930 | 1,829 | 1,838 | 1,793 | 1,810 | 49,100 | -41 | 98% | 99% | 186% | ▼▼ | 102% | 100% | 95% | 97% | 107% |
| 20241001 | 1,818 | 1,857 | 1,810 | 1,850 | 22,600 | 40 | 102% | 102% | 46% | ▲ | 99% | 98% | 93% | 99% | 110% |
| 20241002 | 1,850 | 1,856 | 1,820 | 1,824 | 19,900 | -26 | 99% | 99% | 88% | ▼ | 99% | 96% | 93% | 98% | 108% |
| 20241003 | 1,844 | 1,848 | 1,820 | 1,820 | 13,700 | -4 | 100% | 99% | 69% | ▼▼ | 100% | 97% | 94% | 98% | 108% |
| 20241004 | 1,829 | 1,832 | 1,813 | 1,821 | 20,600 | 1 | 100% | 100% | 150% | ▲ | 98% | 95% | 94% | 98% | 108% |
| 20241007 | 1,835 | 1,835 | 1,802 | 1,804 | 28,800 | -17 | 99% | 98% | 140% | ▼ | 99% | 96% | 96% | 97% | 107% |
| 20241008 | 1,800 | 1,800 | 1,767 | 1,776 | 26,900 | -28 | 98% | 99% | 93% | ▼▼ | 99% | 97% | 97% | 95% | 105% |
| 20241009 | 1,776 | 1,784 | 1,759 | 1,765 | 18,400 | -11 | 99% | 99% | 68% | ▼▼▼ | 98% | 96% | 97% | 95% | 105% |
| 20241010 | 1,784 | 1,784 | 1,742 | 1,742 | 18,500 | -23 | 99% | 98% | 101% | ▼▼▼▼ | 99% | 98% | 98% | 94% | 103% |
| 20241011 | 1,752 | 1,755 | 1,724 | 1,727 | 30,600 | -15 | 99% | 99% | 165% | ▼▼▼▼▼ | 100% | 100% | 100% | 93% | 102% |
| 20241015 | 1,724 | 1,738 | 1,712 | 1,726 | 26,700 | -1 | 100% | 100% | 87% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 93% | 102% |
| 20241016 | 1,720 | 1,747 | 1,717 | 1,717 | 33,800 | -9 | 99% | 100% | 127% | ▼▼▼▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241017 | 1,721 | 1,735 | 1,714 | 1,720 | 26,700 | 3 | 100% | 100% | 79% | ▲ | 98% | 97% | 99% | 92% | 100% |
| 20241018 | 1,740 | 1,740 | 1,705 | 1,705 | 30,800 | -15 | 99% | 98% | 115% | ▼ | 100% | 98% | 100% | 92% | 100% |
| 20241021 | 1,718 | 1,719 | 1,708 | 1,719 | 16,900 | 14 | 101% | 100% | 55% | ▲ | 99% | 99% | 100% | 92% | 101% |
| 20241022 | 1,721 | 1,721 | 1,686 | 1,702 | 36,600 | -17 | 99% | 99% | 217% | ▼ | 99% | 101% | 102% | 92% | 100% |
| 20241023 | 1,698 | 1,713 | 1,681 | 1,681 | 26,100 | -21 | 99% | 99% | 71% | ▼▼ | 100% | 102% | 103% | 90% | 100% |
| 20241024 | 1,681 | 1,695 | 1,665 | 1,683 | 25,900 | 2 | 100% | 100% | 99% | ▲ | 98% | 101% | 102% | 90% | 100% |
| 20241025 | 1,699 | 1,701 | 1,668 | 1,671 | 22,300 | -12 | 99% | 98% | 86% | ▼ | 102% | 103% | 104% | 90% | 100% |
| 20241028 | 1,671 | 1,705 | 1,671 | 1,703 | 11,300 | 32 | 102% | 102% | 51% | ▲ | 101% | 100% | 101% | 92% | 102% |
| 20241029 | 1,709 | 1,723 | 1,701 | 1,723 | 14,500 | 20 | 101% | 101% | 128% | ▲▲ | 98% | 99% | 100% | 93% | 103% |
| 20241030 | 1,728 | 1,730 | 1,701 | 1,701 | 36,600 | -22 | 99% | 98% | 252% | ▼ | 100% | 100% | 101% | 93% | 102% |
| 20241031 | 1,720 | 1,725 | 1,711 | 1,715 | 14,500 | 14 | 101% | 100% | 40% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20241101 | 1,710 | 1,717 | 1,703 | 1,713 | 17,000 | -2 | 100% | 100% | 117% | ▼ | 99% | 99% | 100% | 94% | 103% |
| 20241105 | 1,729 | 1,729 | 1,714 | 1,714 | 13,300 | 1 | 100% | 99% | 78% | ▲ | 99% | 99% | 101% | 95% | 103% |
| 20241106 | 1,720 | 1,729 | 1,703 | 1,706 | 13,500 | -8 | 100% | 99% | 102% | ▼ | 100% | 99% | 101% | 96% | 102% |
| 20241107 | 1,710 | 1,728 | 1,708 | 1,718 | 25,100 | 12 | 101% | 100% | 186% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20241108 | 1,721 | 1,733 | 1,708 | 1,708 | 14,900 | -10 | 99% | 99% | 59% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20241111 | 1,719 | 1,719 | 1,703 | 1,703 | 12,600 | -5 | 100% | 99% | 85% | ▼▼ | 99% | 100% | 100% | 99% | 102% |
| 20241112 | 1,704 | 1,719 | 1,691 | 1,691 | 21,200 | -12 | 99% | 99% | 168% | ▼▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20241113 | 1,691 | 1,705 | 1,691 | 1,698 | 13,300 | 7 | 100% | 100% | 63% | ▲ | 99% | 102% | 99% | 99% | 102% |
| 20241114 | 1,693 | 1,713 | 1,684 | 1,684 | 26,200 | -14 | 99% | 99% | 197% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20241115 | 1,690 | 1,701 | 1,690 | 1,696 | 7,800 | 12 | 101% | 100% | 30% | ▲ | 99% | 101% | 99% | 98% | 101% |
| 20241118 | 1,704 | 1,708 | 1,693 | 1,693 | 11,500 | -3 | 100% | 99% | 147% | ▼ | 101% | 102% | 100% | 98% | 101% |
| 20241119 | 1,693 | 1,721 | 1,693 | 1,710 | 13,200 | 17 | 101% | 101% | 115% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20241120 | 1,729 | 1,743 | 1,716 | 1,730 | 18,400 | 20 | 101% | 100% | 139% | ▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20241121 | 1,743 | 1,749 | 1,729 | 1,729 | 13,500 | -1 | 100% | 99% | 73% | ▼ | 99% | 97% | 98% | 100% | 103% |
| 20241122 | 1,727 | 1,733 | 1,718 | 1,718 | 12,500 | -11 | 99% | 99% | 93% | ▼▼ | 100% | 97% | 98% | 99% | 103% |
| 20241125 | 1,724 | 1,737 | 1,721 | 1,721 | 17,100 | 3 | 100% | 100% | 137% | ▲ | 98% | 96% | 98% | 99% | 102% |
| 20241126 | 1,735 | 1,737 | 1,690 | 1,705 | 28,900 | -16 | 99% | 98% | 169% | ▼ | 99% | 98% | 100% | 99% | 101% |
| 20241127 | 1,700 | 1,700 | 1,678 | 1,681 | 36,100 | -24 | 99% | 99% | 125% | ▼▼ | 102% | 102% | 103% | 97% | 100% |
| 20241128 | 1,642 | 1,675 | 1,640 | 1,673 | 23,800 | -8 | 100% | 102% | 66% | ▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241129 | 1,660 | 1,675 | 1,657 | 1,657 | 16,600 | -16 | 99% | 100% | 70% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241202 | 1,665 | 1,668 | 1,656 | 1,663 | 23,700 | 6 | 100% | 100% | 143% | ▲ | 99% | 101% | 100% | 96% | 100% |
| 20241203 | 1,672 | 1,677 | 1,659 | 1,662 | 30,900 | -1 | 100% | 99% | 130% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241204 | 1,658 | 1,678 | 1,642 | 1,673 | 32,500 | 11 | 101% | 101% | 105% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241205 | 1,673 | 1,680 | 1,662 | 1,666 | 16,100 | -7 | 100% | 100% | 50% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241206 | 1,669 | 1,681 | 1,667 | 1,681 | 13,000 | 15 | 101% | 101% | 81% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241209 | 1,677 | 1,677 | 1,659 | 1,675 | 22,900 | -6 | 100% | 100% | 176% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20241210 | 1,678 | 1,678 | 1,658 | 1,662 | 13,000 | -13 | 99% | 99% | 57% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241211 | 1,669 | 1,678 | 1,662 | 1,676 | 20,100 | 14 | 101% | 100% | 155% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,680 | 1,688 | 1,676 | 1,686 | 14,800 | 10 | 101% | 100% | 74% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241213 | 1,670 | 1,687 | 1,670 | 1,684 | 16,300 | -2 | 100% | 101% | 110% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241216 | 1,689 | 1,696 | 1,680 | 1,695 | 13,200 | 11 | 101% | 100% | 81% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 1,690 | 1,690 | 1,672 | 1,675 | 11,200 | -20 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,676 | 1,680 | 1,670 | 1,675 | 8,900 | 0 | 100% | 100% | 79% | -- | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,654 | 1,678 | 1,654 | 1,678 | 15,100 | 3 | 100% | 101% | 170% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,690 | 1,690 | 1,674 | 1,678 | 21,500 | 0 | 100% | 99% | 142% | -- | % | % | % | 98% | 101% |
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 | 400 | 145,900 | 400 | 114,900 | 0 | 31,000 |
| 2024-12-06 | 800 | 138,400 | 800 | 109,600 | 0 | 28,800 |
| 2024-11-29 | 2,300 | 122,400 | 2,300 | 92,800 | 0 | 29,600 |
| 2024-11-22 | 4,600 | 126,800 | 4,600 | 97,300 | 0 | 29,500 |
| 2024-11-15 | 4,600 | 136,200 | 4,600 | 107,500 | 0 | 28,700 |
| 2024-11-08 | 4,400 | 135,700 | 4,400 | 107,600 | 0 | 28,100 |
| 2024-11-01 | 4,400 | 146,700 | 4,400 | 113,500 | 0 | 33,200 |
| 2024-10-25 | 4,300 | 145,600 | 4,300 | 111,900 | 0 | 33,700 |
| 2024-10-18 | 3,800 | 154,400 | 3,800 | 108,000 | 0 | 46,400 |
| 2024-10-11 | 3,500 | 151,300 | 3,500 | 107,900 | 0 | 43,400 |
| 2024-10-04 | 1,600 | 140,000 | 1,600 | 102,900 | 0 | 37,100 |
| 2024-09-27 | 1,200 | 149,400 | 1,200 | 114,600 | 0 | 34,800 |
| 2024-09-20 | 400 | 166,900 | 400 | 122,000 | 0 | 44,900 |
| 2024-09-13 | 400 | 153,900 | 400 | 110,900 | 0 | 43,000 |
| 2024-09-06 | 800 | 147,200 | 800 | 110,200 | 0 | 37,000 |
| 2024-08-30 | 1,000 | 145,100 | 1,000 | 96,900 | 0 | 48,200 |
| 2024-08-23 | 800 | 136,800 | 800 | 99,800 | 0 | 37,000 |
| 2024-08-16 | 600 | 135,600 | 600 | 97,100 | 0 | 38,500 |
| 2024-08-09 | 500 | 123,600 | 500 | 87,000 | 0 | 36,600 |
| 2024-08-02 | 600 | 155,300 | 600 | 117,900 | 0 | 37,400 |
| 2024-07-26 | 700 | 135,900 | 700 | 99,100 | 0 | 36,800 |
| 2024-07-19 | 800 | 139,800 | 800 | 104,900 | 0 | 34,900 |
| 2024-07-12 | 1,000 | 129,600 | 1,000 | 106,800 | 0 | 22,800 |
| 2024-07-05 | 1,100 | 133,300 | 1,100 | 111,600 | 0 | 21,700 |
| 2024-06-28 | 1,000 | 137,800 | 1,000 | 116,300 | 0 | 21,500 |
| 2024-06-21 | 1,000 | 139,700 | 1,000 | 118,800 | 0 | 20,900 |
| 2024-06-14 | 800 | 149,500 | 800 | 125,800 | 0 | 23,700 |
| 2024-06-07 | 800 | 154,000 | 800 | 128,900 | 0 | 25,100 |
| 2024-05-31 | 1,400 | 158,100 | 1,400 | 129,500 | 0 | 28,600 |
| 2024-05-24 | 800 | 167,900 | 800 | 139,700 | 0 | 28,200 |
| 2024-05-17 | 700 | 166,100 | 700 | 134,400 | 0 | 31,700 |
| 2024-05-10 | 1,000 | 179,300 | 1,000 | 146,700 | 0 | 32,600 |
| 2024-05-02 | 800 | 179,000 | 800 | 141,400 | 0 | 37,600 |
| 2024-04-26 | 1,000 | 175,100 | 1,000 | 139,900 | 0 | 35,200 |
| 2024-04-19 | 800 | 179,200 | 800 | 140,600 | 0 | 38,600 |
| 2024-04-12 | 800 | 179,900 | 800 | 148,900 | 0 | 31,000 |
| 2024-04-05 | 800 | 180,700 | 800 | 150,400 | 0 | 30,300 |
| 2024-03-29 | 800 | 232,200 | 800 | 196,200 | 0 | 36,000 |
| 2024-03-22 | 1,000 | 233,700 | 1,000 | 197,900 | 0 | 35,800 |
| 2024-03-15 | 600 | 233,900 | 600 | 202,400 | 0 | 31,500 |
| 2024-03-08 | 600 | 242,800 | 600 | 212,200 | 0 | 30,600 |
| 2024-03-01 | 600 | 241,300 | 600 | 210,000 | 0 | 31,300 |
| 2024-02-22 | 600 | 251,000 | 600 | 220,400 | 0 | 30,600 |
| 2024-02-16 | 600 | 249,700 | 600 | 219,400 | 0 | 30,300 |
| 2024-02-09 | 700 | 237,900 | 700 | 208,700 | 0 | 29,200 |
| 2024-02-02 | 800 | 223,200 | 800 | 194,800 | 0 | 28,400 |
| 2024-01-26 | 1,100 | 231,400 | 1,100 | 202,300 | 0 | 29,100 |
| 2024-01-19 | 900 | 262,100 | 900 | 228,500 | 0 | 33,600 |
| 2024-01-12 | 800 | 265,500 | 800 | 232,800 | 0 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:30 | イージェイＨＤ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | イージェイＨＤ | 株式会社東京ソイルリサーチの株式取得（完全子会社化）完了に関するお知らせ |
| 20240925 | 10:00 | イージェイＨＤ | 支配株主等に関する事項について |
| 20240913 | 15:00 | イージェイＨＤ | 株式会社東京ソイルリサーチの完全子会社化に関するお知らせ |
| 20240712 | 15:30 | イージェイＨＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | イージェイＨＤ | 株主優待制度廃止並びに配当政策の変更に関するお知らせ |
| 20240530 | 16:00 | イージェイＨＤ | 当社の連結子会社「株式会社エイト日本技術開発」 及び「株式会社近代設計」の重要人事に関するお知らせ |
| 20240412 | 15:30 | イージェイＨＤ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240328 | 17:00 | イージェイＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240112 | 15:30 | イージェイＨＤ | 2024年５月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 2153 | 1 | E・Jホールディングス株式会社 | 2024-12-22 04:26:56 |
| 2153 | 2 | 「第17回定時株主総会決議ご通知」を掲載しました。（41KB） | 2024-08-30 16:30:48 |
| 2153 | 2 | 「第17回定時株主総会決議事項の決議に関する臨時報告書」を掲載しました。（16KB） | 2024-08-30 16:30:47 |
| 2153 | 2 | 「第17回定時株主総会招集ご通知」を掲載しました。（4,401KB） | 2024-08-01 19:31:05 |
| 2153 | 2 | 「第17回定時株主総会 電子提供措置事項（交付書面に記載しない事項）」を掲載しました。（564KB） | 2024-08-01 19:31:03 |
| 2153 | 2 | 「株主優待制度廃止並びに配当政策の変更に関するお知らせ」を掲載しました。（163KB） | 2024-07-13 04:29:45 |
| 2153 | 2 | 「第15回定時株主総会招集ご通知」を掲載しました。（1,913KB） | 2024-06-21 12:18:53 |
| 2153 | 2 | 「第15回定時株主総会招集ご通知に際してのインターネット開示事項」を掲載しました。（426KB） | 2024-06-21 12:18:51 |
| 2153 | 2 | 「第15回定時株主総会決議ご通知」を掲載しました。（43KB） | 2024-06-21 12:18:50 |
| 2153 | 2 | IR免責事項｜IR情報｜E・Jホールディングス株式会社 | 2024-06-19 00:40:15 |