| 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 | 583 | 597 | 577 | 581 | 230,600 | -11 | 98% | 100% | 79% | ▼▼ | 101% | 107% | 118% | 96% | 110% |
| 20240726 | 573 | 589 | 570 | 579 | 171,800 | -2 | 100% | 101% | 75% | ▼▼▼ | 101% | 100% | 115% | 95% | 107% |
| 20240729 | 588 | 602 | 584 | 596 | 225,800 | 17 | 103% | 101% | 131% | ▲ | 101% | 94% | 116% | 98% | 110% |
| 20240730 | 589 | 596 | 580 | 596 | 262,200 | 0 | 100% | 101% | 116% | -- | 103% | 89% | 115% | 98% | 108% |
| 20240731 | 596 | 613 | 594 | 611 | 273,500 | 15 | 103% | 103% | 104% | ▲ | 95% | 88% | 115% | 100% | 110% |
| 20240801 | 617 | 618 | 576 | 588 | 489,600 | -23 | 96% | 95% | 179% | ▼ | 98% | 96% | 127% | 96% | 106% |
| 20240802 | 565 | 571 | 546 | 554 | 545,700 | -34 | 94% | 98% | 111% | ▼▼ | 99% | 102% | 137% | 91% | 100% |
| 20240805 | 526 | 556 | 509 | 520 | 538,500 | -34 | 94% | 99% | 99% | ▼▼▼ | 95% | 106% | 134% | 85% | 100% |
| 20240806 | 555 | 557 | 521 | 530 | 292,700 | 10 | 102% | 95% | 54% | ▲ | 101% | 113% | 138% | 87% | 102% |
| 20240807 | 536 | 556 | 521 | 543 | 307,900 | 13 | 102% | 101% | 105% | ▲▲ | 99% | 117% | 138% | 89% | 104% |
| 20240808 | 539 | 544 | 531 | 532 | 197,700 | -11 | 98% | 99% | 64% | ▼ | 98% | 121% | 135% | 87% | 102% |
| 20240809 | 548 | 548 | 527 | 538 | 272,000 | 6 | 101% | 98% | 138% | ▲ | 106% | 119% | 133% | 88% | 103% |
| 20240813 | 558 | 593 | 552 | 590 | 1,270,000 | 52 | 110% | 106% | 467% | ▲▲ | 102% | 114% | 126% | 97% | 113% |
| 20240814 | 591 | 618 | 589 | 603 | 771,100 | 13 | 102% | 102% | 61% | ▲▲▲ | 103% | 111% | 122% | 99% | 116% |
| 20240815 | 610 | 644 | 609 | 628 | 1,044,900 | 25 | 104% | 103% | 136% | ▲▲▲▲ | 104% | 106% | 116% | 100% | 121% |
| 20240816 | 637 | 663 | 629 | 662 | 686,900 | 34 | 105% | 104% | 66% | ▲▲▲▲▲ | 99% | 103% | 112% | 100% | 127% |
| 20240819 | 662 | 675 | 642 | 657 | 719,100 | -5 | 99% | 99% | 105% | ▼ | 102% | 102% | 112% | 99% | 126% |
| 20240820 | 665 | 685 | 663 | 676 | 439,900 | 19 | 103% | 102% | 61% | ▲ | 102% | 103% | 113% | 100% | 130% |
| 20240821 | 666 | 681 | 660 | 678 | 294,400 | 2 | 100% | 102% | 67% | ▲▲ | 98% | 100% | 112% | 100% | 130% |
| 20240822 | 683 | 684 | 667 | 670 | 198,000 | -8 | 99% | 98% | 67% | ▼ | 101% | 106% | 114% | 99% | 129% |
| 20240823 | 670 | 679 | 666 | 679 | 193,600 | 9 | 101% | 101% | 98% | ▲ | 99% | 106% | 113% | 100% | 131% |
| 20240826 | 679 | 679 | 666 | 669 | 263,200 | -10 | 99% | 99% | 136% | ▼ | 100% | 105% | 111% | 99% | 129% |
| 20240827 | 686 | 709 | 679 | 686 | 565,900 | 17 | 103% | 100% | 215% | ▲ | 102% | 111% | 114% | 100% | 132% |
| 20240828 | 671 | 685 | 655 | 685 | 358,300 | -1 | 100% | 102% | 63% | ▼ | 104% | 108% | 112% | 100% | 132% |
| 20240829 | 685 | 712 | 679 | 712 | 613,300 | 27 | 104% | 104% | 171% | ▲ | 100% | 100% | 107% | 100% | 137% |
| 20240830 | 715 | 737 | 708 | 718 | 582,800 | 6 | 101% | 100% | 95% | ▲▲ | 100% | 99% | 106% | 100% | 138% |
| 20240902 | 718 | 727 | 710 | 717 | 233,200 | -1 | 100% | 100% | 40% | ▼ | 103% | 99% | 106% | 100% | 138% |
| 20240903 | 719 | 745 | 719 | 742 | 417,600 | 25 | 103% | 103% | 179% | ▲ | 98% | 99% | 105% | 100% | 140% |
| 20240904 | 727 | 731 | 707 | 715 | 323,100 | -27 | 96% | 98% | 77% | ▼ | 100% | 101% | 108% | 96% | 134% |
| 20240905 | 710 | 727 | 701 | 708 | 236,400 | -7 | 99% | 100% | 73% | ▼▼ | 99% | 101% | 103% | 95% | 133% |
| 20240906 | 709 | 720 | 702 | 705 | 194,000 | -3 | 100% | 99% | 82% | ▼▼▼ | 104% | 105% | 109% | 95% | 131% |
| 20240909 | 685 | 715 | 680 | 709 | 265,300 | 4 | 101% | 104% | 137% | ▲ | 101% | 102% | 107% | 96% | 120% |
| 20240910 | 714 | 727 | 714 | 720 | 207,100 | 11 | 102% | 101% | 78% | ▲▲ | 96% | 105% | 106% | 97% | 119% |
| 20240911 | 717 | 719 | 688 | 690 | 321,100 | -30 | 96% | 96% | 155% | ▼ | 101% | 108% | 108% | 93% | 110% |
| 20240912 | 708 | 720 | 701 | 713 | 297,200 | 23 | 103% | 101% | 93% | ▲ | 101% | 107% | 107% | 96% | 109% |
| 20240913 | 711 | 724 | 696 | 718 | 370,400 | 5 | 101% | 101% | 125% | ▲▲ | 100% | 105% | 105% | 97% | 109% |
| 20240917 | 729 | 748 | 717 | 730 | 509,300 | 12 | 102% | 100% | 138% | ▲▲▲ | 102% | 99% | 104% | 98% | 109% |
| 20240918 | 737 | 765 | 737 | 754 | 589,200 | 24 | 103% | 102% | 116% | ▲▲▲▲ | 101% | 94% | 101% | 100% | 113% |
| 20240919 | 754 | 764 | 749 | 762 | 438,800 | 8 | 101% | 101% | 74% | ▲▲▲▲▲ | 99% | 95% | 99% | 100% | 114% |
| 20240920 | 770 | 772 | 759 | 764 | 444,700 | 2 | 100% | 99% | 101% | ▲▲▲▲▲▲ | 95% | 95% | 100% | 100% | 114% |
| 20240924 | 765 | 769 | 725 | 726 | 806,300 | -38 | 95% | 95% | 181% | ▼ | 97% | 99% | 104% | 95% | 109% |
| 20240925 | 736 | 742 | 708 | 712 | 550,600 | -14 | 98% | 97% | 68% | ▼▼ | 99% | 100% | 103% | 93% | 104% |
| 20240926 | 713 | 725 | 697 | 707 | 614,400 | -5 | 99% | 99% | 112% | ▼▼▼ | 101% | 98% | 101% | 93% | 103% |
| 20240927 | 722 | 737 | 706 | 729 | 491,100 | 22 | 103% | 101% | 80% | ▲ | 102% | 99% | 102% | 95% | 106% |
| 20240930 | 714 | 730 | 708 | 725 | 431,900 | -4 | 99% | 102% | 88% | ▼ | 98% | 98% | 100% | 95% | 105% |
| 20241001 | 725 | 729 | 713 | 713 | 238,800 | -12 | 98% | 98% | 55% | ▼▼ | 99% | 107% | 103% | 93% | 103% |
| 20241002 | 698 | 699 | 680 | 688 | 481,800 | -25 | 96% | 99% | 202% | ▼▼▼ | 98% | 106% | 99% | 90% | 100% |
| 20241003 | 717 | 719 | 701 | 706 | 348,800 | 18 | 103% | 98% | 72% | ▲ | 100% | 109% | 100% | 92% | 103% |
| 20241004 | 703 | 725 | 703 | 706 | 298,000 | 0 | 100% | 100% | 85% | -- | 99% | 103% | 96% | 92% | 103% |
| 20241007 | 715 | 718 | 703 | 709 | 258,600 | 3 | 100% | 99% | 87% | ▲ | 106% | 103% | 0% | 93% | 103% |
| 20241008 | 702 | 745 | 702 | 745 | 459,500 | 36 | 105% | 106% | 178% | ▲▲ | 102% | 98% | 0% | 98% | 108% |
| 20241009 | 745 | 772 | 744 | 763 | 498,500 | 18 | 102% | 102% | 108% | ▲▲▲ | 96% | 95% | 0% | 100% | 111% |
| 20241010 | 763 | 763 | 727 | 733 | 542,900 | -30 | 96% | 96% | 109% | ▼ | 98% | 98% | 0% | 96% | 107% |
| 20241011 | 733 | 737 | 721 | 721 | 285,400 | -12 | 98% | 98% | 53% | ▼▼ | 100% | 98% | 0% | 94% | 105% |
| 20241015 | 723 | 731 | 712 | 720 | 384,800 | -1 | 100% | 100% | 135% | ▼▼▼ | 102% | 98% | 0% | 94% | 105% |
| 20241016 | 717 | 741 | 714 | 728 | 202,100 | 8 | 101% | 102% | 53% | ▲ | 98% | 94% | 0% | 95% | 106% |
| 20241017 | 728 | 731 | 714 | 717 | 190,600 | -11 | 98% | 98% | 94% | ▼ | 99% | 0% | 0% | 94% | 104% |
| 20241018 | 714 | 723 | 707 | 710 | 173,700 | -7 | 99% | 99% | 91% | ▼▼ | 99% | 0% | 0% | 93% | 103% |
| 20241021 | 709 | 710 | 701 | 701 | 143,400 | -9 | 99% | 99% | 83% | ▼▼▼ | 98% | 0% | 0% | 92% | 102% |
| 20241022 | 700 | 701 | 680 | 683 | 173,800 | -18 | 97% | 98% | 121% | ▼▼▼▼ | % | % | % | 90% | 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 | 203,700 | 379,400 | 7,600 | 101,600 | 196,100 | 277,800 |
| 2024-10-11 | 210,400 | 357,800 | 7,900 | 97,500 | 202,500 | 260,300 |
| 2024-10-04 | 195,900 | 323,900 | 7,400 | 83,100 | 188,500 | 240,800 |
| 2024-09-27 | 166,300 | 288,800 | 7,400 | 78,800 | 158,900 | 210,000 |
| 2024-09-20 | 166,700 | 300,300 | 7,400 | 78,200 | 159,300 | 222,100 |
| 2024-09-13 | 159,400 | 282,700 | 7,400 | 77,900 | 152,000 | 204,800 |
| 2024-09-06 | 161,700 | 299,100 | 7,600 | 90,000 | 154,100 | 209,100 |
| 2024-08-30 | 175,100 | 313,700 | 7,800 | 83,700 | 167,300 | 230,000 |
| 2024-08-23 | 155,700 | 301,900 | 8,500 | 104,000 | 147,200 | 197,900 |
| 2024-08-16 | 153,700 | 224,800 | 7,000 | 122,800 | 146,700 | 102,000 |
| 2024-08-09 | 40,200 | 379,700 | 0 | 126,300 | 40,200 | 253,400 |
| 2024-08-02 | 61,900 | 439,100 | 0 | 130,500 | 61,900 | 308,600 |
| 2024-07-26 | 71,500 | 397,400 | 0 | 141,200 | 71,500 | 256,200 |
| 2024-07-19 | 89,100 | 362,400 | 0 | 143,200 | 89,100 | 219,200 |
| 2024-07-12 | 75,400 | 436,800 | 0 | 135,000 | 75,400 | 301,800 |
| 2024-07-05 | 74,700 | 451,100 | 0 | 126,600 | 74,700 | 324,500 |
| 2024-06-28 | 67,000 | 425,100 | 0 | 120,500 | 67,000 | 304,600 |
| 2024-06-21 | 52,500 | 454,200 | 200 | 121,900 | 52,300 | 332,300 |
| 2024-06-14 | 58,700 | 462,600 | 200 | 119,600 | 58,500 | 343,000 |
| 2024-06-07 | 57,600 | 478,900 | 0 | 145,300 | 57,600 | 333,600 |
| 2024-05-31 | 51,000 | 470,800 | 400 | 146,000 | 50,600 | 324,800 |
| 2024-05-24 | 52,200 | 493,900 | 0 | 152,900 | 52,200 | 341,000 |
| 2024-05-17 | 52,500 | 539,200 | 0 | 147,600 | 52,500 | 391,600 |
| 2024-05-10 | 33,400 | 346,800 | 0 | 137,000 | 33,400 | 209,800 |
| 2024-05-02 | 53,900 | 319,100 | 0 | 132,400 | 53,900 | 186,700 |
| 2024-04-26 | 69,800 | 311,800 | 0 | 136,000 | 69,800 | 175,800 |
| 2024-04-19 | 78,600 | 308,200 | 0 | 125,900 | 78,600 | 182,300 |
| 2024-04-12 | 98,300 | 333,700 | 0 | 131,200 | 98,300 | 202,500 |
| 2024-04-05 | 93,500 | 327,400 | 100 | 131,300 | 93,400 | 196,100 |
| 2024-03-29 | 103,900 | 301,000 | 200 | 113,800 | 103,700 | 187,200 |
| 2024-03-22 | 122,400 | 246,600 | 13,900 | 115,500 | 108,500 | 131,100 |
| 2024-03-15 | 135,300 | 256,600 | 13,600 | 129,000 | 121,700 | 127,600 |
| 2024-03-08 | 115,400 | 252,200 | 13,600 | 119,800 | 101,800 | 132,400 |
| 2024-03-01 | 101,600 | 298,700 | 13,600 | 102,800 | 88,000 | 195,900 |
| 2024-02-22 | 110,200 | 298,900 | 13,600 | 107,400 | 96,600 | 191,500 |
| 2024-02-16 | 136,100 | 302,900 | 47,400 | 104,600 | 88,700 | 198,300 |
| 2024-02-09 | 129,100 | 361,100 | 47,100 | 132,400 | 82,000 | 228,700 |
| 2024-02-02 | 164,300 | 304,800 | 47,300 | 126,600 | 117,000 | 178,200 |
| 2024-01-26 | 235,400 | 311,100 | 77,400 | 124,400 | 158,000 | 186,700 |
| 2024-01-19 | 211,500 | 328,500 | 77,400 | 132,400 | 134,100 | 196,100 |
| 2024-01-12 | 211,600 | 357,400 | 77,200 | 135,000 | 134,400 | 222,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | MERRILL LYNCH INTERNATIONAL | 431,949 | 0.49% | ▼ | -14,300 | 728 | 731 | 714 | 717 | 190,600 |
| 2024-10-16 | MERRILL LYNCH INTERNATIONAL | 446,249 | 0.50% | ▼ | -10,100 | 717 | 741 | 714 | 728 | 202,100 |
| 2024-10-11 | MERRILL LYNCH INTERNATIONAL | 456,349 | 0.51% | ▲ | 733 | 737 | 721 | 721 | 285,400 | |
| 2024-10-08 | MERRILL LYNCH INTERNATIONAL | 430,249 | 0.48% | ▼ | -16,000 | 702 | 745 | 702 | 745 | 459,500 |
| 2024-10-07 | MERRILL LYNCH INTERNATIONAL | 446,249 | 0.50% | ▲ | 14,000 | 715 | 718 | 703 | 709 | 258,600 |
| 2024-10-04 | MERRILL LYNCH INTERNATIONAL | 432,249 | 0.49% | ▼ | -31,900 | 703 | 725 | 703 | 706 | 298,000 |
| 2024-10-02 | MERRILL LYNCH INTERNATIONAL | 464,149 | 0.52% | ▲ | 24,812 | 698 | 699 | 680 | 688 | 481,800 |
| 2024-09-30 | MERRILL LYNCH INTERNATIONAL | 439,337 | 0.50% | ▲ | 714 | 730 | 708 | 725 | 431,900 | |
| 2024-09-26 | MERRILL LYNCH INTERNATIONAL | 424,537 | 0.48% | ▼ | -21,100 | 713 | 725 | 697 | 707 | 614,400 |
| 2024-09-25 | MERRILL LYNCH INTERNATIONAL | 445,637 | 0.50% | ▲ | 736 | 742 | 708 | 712 | 550,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 14:00 | ＪＰＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 12:10 | ＪＰＨＤ | 譲渡制限付株式及び業績連動型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 |
| 20240722 | 16:00 | ＪＰＨＤ | コミットメントライン契約の期限延長に関するお知らせ |
| 20240626 | 10:20 | ＪＰＨＤ | 支配株主等に関する事項について |
| 20240625 | 14:10 | ＪＰＨＤ | 第32回定時株主総会開催結果に関するお知らせ |
| 20240625 | 16:30 | ＪＰＨＤ | 譲渡制限付株式及び業績連動型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 |
| 20240625 | 16:30 | ＪＰＨＤ | 当社の経営体制について |
| 20240524 | 16:15 | ＪＰＨＤ | 本店移転に関するお知らせ |
| 20240513 | 15:00 | ＪＰＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 15:00 | ＪＰＨＤ | 中期経営計画のローリングに関するお知らせ |
| 20240325 | 13:50 | ＪＰＨＤ | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240213 | 14:30 | ＪＰＨＤ | 通期業績予想及び配当予想の修正（上方・増配修正）に関するお知らせ |
| 20240213 | 14:30 | ＪＰＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240122 | 17:30 | ＪＰＨＤ | 第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2749 | 1 | 保育・子育て支援事業のリーディング企業 株式会社JPホールディングス | 2024-10-23 07:26:49 |
| 2749 | 2 | 2024.06.28 news株主総会 臨時報告書 | 2024-06-28 18:35:25 |
| 2749 | 2 | 2024.06.26 news適時開示 支配株主等に関する事項について | 2024-06-26 18:52:20 |
| 2749 | 2 | 2024.06.25 news株主総会 第32回定時株主総会決議ご通知 | 2024-06-25 21:39:58 |
| 2749 | 2 | 有価証券報告書（2023年3月期） | 2024-06-18 17:36:24 |
| 2749 | 2 | 四半期報告書（2024年3月期 第3四半期） | 2024-06-18 17:36:22 |
| 2749 | 2 | 決算説明会資料（2024年3月期） | 2024-06-18 17:36:21 |
| 2749 | 2 | 決算短信（2024年3月期） | 2024-06-18 17:36:20 |
| 2749 | 2 | 決算概要（2022年3月期 第3四半期） | 2024-06-18 17:36:19 |
| 2749 | 2 | 2024-06-18 11:14:13 |