| 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 | 1,152 | 1,152 | 1,137 | 1,138 | 9,600 | -14 | 99% | 99% | 69% | ▼ | 100% | 106% | 106% | 96% | 107% |
| 20250121 | 1,138 | 1,145 | 1,130 | 1,135 | 14,400 | -3 | 100% | 100% | 150% | ▼▼ | 104% | 106% | 109% | 96% | 107% |
| 20250122 | 1,130 | 1,188 | 1,130 | 1,172 | 46,400 | 37 | 103% | 104% | 322% | ▲ | 98% | 101% | 104% | 99% | 110% |
| 20250123 | 1,182 | 1,182 | 1,156 | 1,158 | 17,300 | -14 | 99% | 98% | 37% | ▼ | 101% | 103% | 106% | 97% | 109% |
| 20250124 | 1,163 | 1,184 | 1,160 | 1,175 | 26,900 | 17 | 101% | 101% | 155% | ▲ | 102% | 102% | 105% | 99% | 110% |
| 20250127 | 1,175 | 1,203 | 1,175 | 1,201 | 44,000 | 26 | 102% | 102% | 164% | ▲▲ | 98% | 98% | 103% | 100% | 113% |
| 20250128 | 1,194 | 1,194 | 1,155 | 1,167 | 32,300 | -34 | 97% | 98% | 73% | ▼ | 101% | 100% | 105% | 97% | 109% |
| 20250129 | 1,178 | 1,205 | 1,178 | 1,194 | 28,500 | 27 | 102% | 101% | 88% | ▲ | 98% | 98% | 101% | 99% | 111% |
| 20250130 | 1,218 | 1,224 | 1,195 | 1,195 | 44,000 | 1 | 100% | 98% | 154% | ▲▲ | 97% | 100% | 102% | 100% | 111% |
| 20250131 | 1,207 | 1,209 | 1,175 | 1,175 | 19,900 | -20 | 98% | 97% | 45% | ▼ | 101% | 104% | 107% | 98% | 106% |
| 20250203 | 1,157 | 1,181 | 1,146 | 1,165 | 23,400 | -10 | 99% | 101% | 118% | ▼▼ | 101% | 101% | 106% | 97% | 104% |
| 20250204 | 1,170 | 1,190 | 1,163 | 1,178 | 21,900 | 13 | 101% | 101% | 94% | ▲ | 101% | 99% | 103% | 98% | 105% |
| 20250205 | 1,186 | 1,204 | 1,178 | 1,197 | 10,300 | 19 | 102% | 101% | 47% | ▲▲ | 100% | 98% | 101% | 100% | 106% |
| 20250206 | 1,202 | 1,209 | 1,187 | 1,205 | 20,000 | 8 | 101% | 100% | 194% | ▲▲▲ | 98% | 97% | 101% | 100% | 107% |
| 20250207 | 1,205 | 1,207 | 1,181 | 1,181 | 13,900 | -24 | 98% | 98% | 70% | ▼ | 98% | 101% | 103% | 98% | 105% |
| 20250210 | 1,181 | 1,181 | 1,146 | 1,155 | 29,500 | -26 | 98% | 98% | 212% | ▼▼ | 101% | 104% | 106% | 96% | 103% |
| 20250212 | 1,160 | 1,174 | 1,148 | 1,174 | 21,500 | 19 | 102% | 101% | 73% | ▲ | 100% | 105% | 105% | 97% | 103% |
| 20250213 | 1,172 | 1,175 | 1,147 | 1,167 | 25,900 | -7 | 99% | 100% | 120% | ▼ | 97% | 106% | 107% | 97% | 103% |
| 20250214 | 1,164 | 1,164 | 1,125 | 1,132 | 39,300 | -35 | 97% | 97% | 152% | ▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20250217 | 1,192 | 1,235 | 1,182 | 1,197 | 106,300 | 65 | 106% | 100% | 270% | ▲ | 100% | 99% | 106% | 99% | 106% |
| 20250218 | 1,210 | 1,225 | 1,200 | 1,207 | 34,500 | 10 | 101% | 100% | 32% | ▲▲ | 103% | 100% | 108% | 100% | 107% |
| 20250219 | 1,195 | 1,240 | 1,195 | 1,235 | 67,300 | 28 | 102% | 103% | 195% | ▲▲▲ | 99% | 96% | 104% | 100% | 109% |
| 20250220 | 1,235 | 1,249 | 1,216 | 1,227 | 41,100 | -8 | 99% | 99% | 61% | ▼ | 99% | 100% | 108% | 99% | 108% |
| 20250225 | 1,188 | 1,193 | 1,171 | 1,171 | 31,600 | -56 | 95% | 99% | 77% | ▼▼ | 101% | 101% | 109% | 95% | 103% |
| 20250226 | 1,180 | 1,193 | 1,160 | 1,193 | 22,300 | 22 | 102% | 101% | 71% | ▲ | 99% | 98% | 108% | 97% | 105% |
| 20250227 | 1,189 | 1,189 | 1,177 | 1,181 | 11,400 | -12 | 99% | 99% | 51% | ▼ | 101% | 101% | 112% | 96% | 104% |
| 20250228 | 1,155 | 1,184 | 1,150 | 1,167 | 31,100 | -14 | 99% | 101% | 273% | ▼▼ | 101% | 103% | 109% | 94% | 103% |
| 20250303 | 1,177 | 1,188 | 1,169 | 1,188 | 8,200 | 21 | 102% | 101% | 26% | ▲ | 98% | 102% | 108% | 96% | 105% |
| 20250304 | 1,188 | 1,188 | 1,156 | 1,162 | 16,900 | -26 | 98% | 98% | 206% | ▼ | 101% | 105% | 111% | 94% | 103% |
| 20250305 | 1,156 | 1,171 | 1,153 | 1,171 | 6,800 | 9 | 101% | 101% | 40% | ▲ | 100% | 104% | 110% | 95% | 103% |
| 20250306 | 1,176 | 1,186 | 1,170 | 1,172 | 10,100 | 1 | 100% | 100% | 149% | ▲▲ | 101% | 103% | 108% | 95% | 104% |
| 20250307 | 1,197 | 1,240 | 1,190 | 1,213 | 78,900 | 41 | 103% | 101% | 781% | ▲▲▲ | 98% | 99% | 102% | 98% | 107% |
| 20250310 | 1,237 | 1,245 | 1,206 | 1,215 | 54,800 | 2 | 100% | 98% | 69% | ▲▲▲▲ | 101% | 104% | 105% | 98% | 107% |
| 20250311 | 1,199 | 1,213 | 1,172 | 1,213 | 52,800 | -2 | 100% | 101% | 96% | ▼ | 101% | 103% | 103% | 98% | 107% |
| 20250312 | 1,211 | 1,230 | 1,205 | 1,228 | 21,800 | 15 | 101% | 101% | 41% | ▲ | 98% | 104% | 100% | 99% | 108% |
| 20250313 | 1,232 | 1,234 | 1,206 | 1,206 | 25,100 | -22 | 98% | 98% | 115% | ▼ | 103% | 107% | 100% | 98% | 107% |
| 20250314 | 1,200 | 1,238 | 1,187 | 1,230 | 31,100 | 24 | 102% | 103% | 124% | ▲ | 100% | 104% | 97% | 100% | 109% |
| 20250317 | 1,241 | 1,261 | 1,241 | 1,246 | 49,400 | 16 | 101% | 100% | 159% | ▲▲ | 99% | 102% | 94% | 100% | 110% |
| 20250318 | 1,259 | 1,259 | 1,242 | 1,247 | 29,200 | 1 | 100% | 99% | 59% | ▲▲▲ | 102% | 100% | 91% | 100% | 107% |
| 20250319 | 1,260 | 1,291 | 1,257 | 1,285 | 69,300 | 38 | 103% | 102% | 237% | ▲▲▲▲ | 99% | 98% | 91% | 100% | 111% |
| 20250321 | 1,280 | 1,290 | 1,267 | 1,267 | 39,600 | -18 | 99% | 99% | 57% | ▼ | 101% | 98% | 91% | 99% | 109% |
| 20250324 | 1,280 | 1,296 | 1,270 | 1,288 | 33,800 | 21 | 102% | 101% | 85% | ▲ | 98% | 96% | 90% | 100% | 111% |
| 20250325 | 1,287 | 1,287 | 1,262 | 1,263 | 37,300 | -25 | 98% | 98% | 110% | ▼ | 100% | 95% | 92% | 98% | 109% |
| 20250326 | 1,266 | 1,270 | 1,258 | 1,260 | 21,000 | -3 | 100% | 100% | 56% | ▼▼ | 100% | 96% | 92% | 98% | 108% |
| 20250327 | 1,254 | 1,260 | 1,243 | 1,251 | 22,200 | -9 | 99% | 100% | 106% | ▼▼▼ | 100% | 96% | 94% | 97% | 108% |
| 20250328 | 1,233 | 1,259 | 1,231 | 1,237 | 28,800 | -14 | 99% | 100% | 130% | ▼▼▼▼ | 99% | 94% | 95% | 96% | 106% |
| 20250331 | 1,215 | 1,215 | 1,172 | 1,198 | 64,300 | -39 | 97% | 99% | 223% | ▼▼▼▼▼ | 100% | 89% | 96% | 93% | 103% |
| 20250401 | 1,206 | 1,214 | 1,195 | 1,201 | 35,400 | 3 | 100% | 100% | 55% | ▲ | 98% | 89% | 96% | 93% | 103% |
| 20250402 | 1,205 | 1,205 | 1,183 | 1,185 | 17,200 | -16 | 99% | 98% | 49% | ▼ | 101% | 97% | 103% | 92% | 101% |
| 20250403 | 1,128 | 1,163 | 1,121 | 1,144 | 51,800 | -41 | 97% | 101% | 301% | ▼▼ | 96% | 98% | 0% | 89% | 100% |
| 20250404 | 1,114 | 1,120 | 1,031 | 1,066 | 114,300 | -78 | 93% | 96% | 221% | ▼▼▼ | 103% | 106% | 0% | 83% | 100% |
| 20250408 | 1,040 | 1,080 | 1,037 | 1,074 | 40,900 | 8 | 101% | 103% | 36% | ▲ | 100% | 106% | 0% | 83% | 101% |
| 20250409 | 1,045 | 1,060 | 1,020 | 1,040 | 37,000 | -34 | 97% | 100% | 90% | ▼ | 97% | 99% | 0% | 81% | 100% |
| 20250410 | 1,130 | 1,130 | 1,085 | 1,094 | 40,300 | 54 | 105% | 97% | 109% | ▲ | 104% | 106% | 0% | 85% | 105% |
| 20250411 | 1,053 | 1,090 | 1,040 | 1,090 | 33,700 | -4 | 100% | 104% | 84% | ▼ | 100% | 105% | 0% | 85% | 105% |
| 20250414 | 1,106 | 1,118 | 1,100 | 1,106 | 19,600 | 16 | 101% | 100% | 58% | ▲ | 100% | 105% | 0% | 86% | 106% |
| 20250415 | 1,108 | 1,119 | 1,097 | 1,105 | 12,900 | -1 | 100% | 100% | 66% | ▼ | 100% | 0% | 0% | 86% | 106% |
| 20250416 | 1,113 | 1,137 | 1,109 | 1,114 | 22,500 | 9 | 101% | 100% | 174% | ▲ | 101% | 0% | 0% | 86% | 107% |
| 20250417 | 1,113 | 1,125 | 1,104 | 1,120 | 17,200 | 6 | 101% | 101% | 76% | ▲▲ | 103% | 0% | 0% | 87% | 108% |
| 20250418 | 1,130 | 1,160 | 1,129 | 1,159 | 19,500 | 39 | 103% | 103% | 113% | ▲▲▲ | % | % | % | 90% | 111% |
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 | 0 | 182,700 | 0 | 116,800 | 0 | 65,900 |
| 2025-04-04 | 0 | 176,500 | 0 | 116,100 | 0 | 60,400 |
| 2025-03-28 | 0 | 211,100 | 0 | 135,800 | 0 | 75,300 |
| 2025-03-21 | 0 | 221,800 | 0 | 146,300 | 0 | 75,500 |
| 2025-03-14 | 0 | 198,100 | 0 | 130,000 | 0 | 68,100 |
| 2025-03-07 | 0 | 191,700 | 0 | 130,600 | 0 | 61,100 |
| 2025-02-28 | 0 | 181,600 | 0 | 127,100 | 0 | 54,500 |
| 2025-02-21 | 0 | 195,400 | 0 | 139,700 | 0 | 55,700 |
| 2025-02-14 | 0 | 208,000 | 0 | 136,800 | 0 | 71,200 |
| 2025-02-07 | 0 | 193,500 | 0 | 135,200 | 0 | 58,300 |
| 2025-01-31 | 0 | 193,300 | 0 | 135,100 | 0 | 58,200 |
| 2025-01-24 | 0 | 184,400 | 0 | 136,400 | 0 | 48,000 |
| 2025-01-17 | 0 | 178,200 | 0 | 129,400 | 0 | 48,800 |
| 2025-01-10 | 0 | 182,700 | 0 | 132,500 | 0 | 50,200 |
| 2024-12-27 | 0 | 199,800 | 0 | 159,300 | 0 | 40,500 |
| 2024-12-20 | 0 | 210,200 | 0 | 168,900 | 0 | 41,300 |
| 2024-12-13 | 0 | 196,400 | 0 | 150,200 | 0 | 46,200 |
| 2024-12-06 | 0 | 195,900 | 0 | 151,100 | 0 | 44,800 |
| 2024-11-29 | 0 | 189,800 | 0 | 150,200 | 0 | 39,600 |
| 2024-11-22 | 0 | 187,700 | 0 | 146,000 | 0 | 41,700 |
| 2024-11-15 | 0 | 187,300 | 0 | 142,200 | 0 | 45,100 |
| 2024-11-08 | 0 | 182,800 | 0 | 139,100 | 0 | 43,700 |
| 2024-11-01 | 0 | 179,200 | 0 | 139,000 | 0 | 40,200 |
| 2024-10-25 | 0 | 179,200 | 0 | 134,300 | 0 | 44,900 |
| 2024-10-18 | 0 | 190,700 | 0 | 148,000 | 0 | 42,700 |
| 2024-10-11 | 0 | 192,300 | 0 | 147,800 | 0 | 44,500 |
| 2024-10-04 | 0 | 185,400 | 0 | 148,100 | 0 | 37,300 |
| 2024-09-27 | 0 | 181,100 | 0 | 148,000 | 0 | 33,100 |
| 2024-09-20 | 0 | 183,700 | 0 | 151,200 | 0 | 32,500 |
| 2024-09-13 | 900 | 180,400 | 900 | 149,200 | 0 | 31,200 |
| 2024-09-06 | 0 | 190,300 | 0 | 149,800 | 0 | 40,500 |
| 2024-08-30 | 0 | 215,100 | 0 | 160,600 | 0 | 54,500 |
| 2024-08-23 | 0 | 225,500 | 0 | 166,200 | 0 | 59,300 |
| 2024-08-16 | 0 | 234,500 | 0 | 167,300 | 0 | 67,200 |
| 2024-08-09 | 0 | 229,800 | 0 | 159,000 | 0 | 70,800 |
| 2024-08-02 | 0 | 290,300 | 0 | 205,400 | 0 | 84,900 |
| 2024-07-26 | 0 | 307,200 | 0 | 214,400 | 0 | 92,800 |
| 2024-07-19 | 0 | 324,200 | 0 | 218,400 | 0 | 105,800 |
| 2024-07-12 | 0 | 336,900 | 0 | 221,900 | 0 | 115,000 |
| 2024-07-05 | 0 | 344,000 | 0 | 217,800 | 0 | 126,200 |
| 2024-06-28 | 0 | 348,800 | 0 | 216,600 | 0 | 132,200 |
| 2024-06-21 | 0 | 351,500 | 0 | 221,600 | 0 | 129,900 |
| 2024-06-14 | 0 | 337,800 | 0 | 229,200 | 0 | 108,600 |
| 2024-06-07 | 0 | 332,200 | 0 | 225,000 | 0 | 107,200 |
| 2024-05-31 | 0 | 332,600 | 0 | 227,000 | 0 | 105,600 |
| 2024-05-24 | 0 | 325,900 | 0 | 216,600 | 0 | 109,300 |
| 2024-05-17 | 0 | 316,700 | 0 | 208,400 | 0 | 108,300 |
| 2024-05-10 | 0 | 316,800 | 0 | 205,400 | 0 | 111,400 |
| 2024-05-02 | 0 | 315,700 | 0 | 203,400 | 0 | 112,300 |
| 2024-04-26 | 0 | 318,400 | 0 | 204,200 | 0 | 114,200 |
| 2024-04-19 | 0 | 318,900 | 0 | 204,400 | 0 | 114,500 |
| 2024-04-12 | 0 | 326,700 | 0 | 202,100 | 0 | 124,600 |
| 2024-04-05 | 0 | 315,200 | 0 | 195,400 | 0 | 119,800 |
| 2024-03-29 | 0 | 316,700 | 0 | 196,900 | 0 | 119,800 |
| 2024-03-22 | 0 | 331,700 | 0 | 199,600 | 0 | 132,100 |
| 2024-03-15 | 0 | 341,400 | 0 | 199,000 | 0 | 142,400 |
| 2024-03-08 | 0 | 343,200 | 0 | 193,100 | 0 | 150,100 |
| 2024-03-01 | 0 | 279,200 | 0 | 189,600 | 0 | 89,600 |
| 2024-02-22 | 0 | 246,800 | 0 | 169,000 | 0 | 77,800 |
| 2024-02-16 | 0 | 261,000 | 0 | 179,400 | 0 | 81,600 |
| 2024-02-09 | 0 | 314,500 | 0 | 193,100 | 0 | 121,400 |
| 2024-02-02 | 0 | 300,800 | 0 | 186,900 | 0 | 113,900 |
| 2024-01-26 | 0 | 346,900 | 0 | 189,900 | 0 | 157,000 |
| 2024-01-19 | 0 | 335,100 | 0 | 201,800 | 0 | 133,300 |
| 2024-01-12 | 0 | 333,000 | 0 | 195,100 | 0 | 137,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:30 | ＪＴＰ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250214 | 15:30 | ＪＴＰ | 2025年3月期第3四半期 決算説明資料 |
| 20241203 | 13:00 | ＪＴＰ | 2025年3月期 第2四半期（中間）決算説明資料 |
| 20241114 | 15:30 | ＪＴＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 15:30 | ＪＴＰ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241114 | 15:30 | ＪＴＰ | 2025年3月期 第2四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | ＪＴＰ | 2025年3月期第1四半期 決算説明資料 |
| 20240813 | 15:00 | ＪＴＰ | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 15:00 | ＪＴＰ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 第37回定時株主総会終了のお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 役員人事に関するお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 11:00 | ＪＴＰ | 2024年3月期決算説明資料 |
| 20240529 | 15:00 | ＪＴＰ | 役員人事内定に関するお知らせ |
| 20240513 | 15:00 | ＪＴＰ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 15:00 | ＪＴＰ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:00 | ＪＴＰ | 2024年3月期業績予想と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | ＪＴＰ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:00 | ＪＴＰ | 2024年3月期第3四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2488 | 1 | JTP株式会社 | 2025-04-19 21:26:11 |
| 2488 | 2 | 2025.02.14 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） | 2025-02-17 20:31:43 |
| 2488 | 2 | 2025.02.14 2025年3月期第3四半期 決算説明資料 | 2025-02-17 20:31:41 |
| 2488 | 2 | 2024.12.03 2025年3月期 第2四半期（中間）決算説明資料 | 2024-12-24 16:31:02 |
| 2488 | 2 | 2024.11.14 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） | 2024-11-27 17:30:51 |
| 2488 | 2 | 2024.08.13 2025年3月期第1四半期決算短信〔日本基準〕（非連結） | 2024-09-30 19:31:58 |
| 2488 | 2 | 2024.08.13 2025年3月期第1四半期 決算説明資料 | 2024-09-30 19:31:57 |
| 2488 | 2 | IR情報 | JTP | 2024-06-14 09:57:55 |
| 2488 | 3 | 「Third AI 生成AIソリューション」、最新の生成AIモデル「o3」「o4-mini」に対応 ～コーディングから視覚認識まで、高性能な推論モデルで幅広いビジネス課題に対応～ | JTP株式会社 | 2025-04-18 00:29:14 |
| 2488 | 3 | 生成AI活用の専門知識習得を目指すITエンジニア育成カリキュラムを提供開始 ～実務に則した学びで、効果的な業務改善を実現する次世代IT人財を育成～ | JTP株式会社 | 2025-04-17 01:30:44 |