| 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 | 160 | 162 | 160 | 162 | 40,200 | 1 | 101% | 101% | 54% | ▲ | 99% | 102% | 103% | 100% | 110% |
| 20250121 | 162 | 162 | 161 | 161 | 46,700 | -1 | 99% | 99% | 116% | ▼ | 100% | 102% | 104% | 99% | 110% |
| 20250122 | 161 | 164 | 161 | 161 | 68,800 | 0 | 100% | 100% | 147% | -- | 100% | 102% | 104% | 99% | 110% |
| 20250123 | 161 | 163 | 161 | 161 | 72,300 | 0 | 100% | 100% | 105% | -- | 100% | 104% | 104% | 99% | 110% |
| 20250124 | 161 | 163 | 161 | 161 | 51,300 | 0 | 100% | 100% | 71% | -- | 101% | 102% | 102% | 99% | 110% |
| 20250127 | 163 | 165 | 162 | 165 | 29,400 | 4 | 102% | 101% | 57% | ▲ | 100% | 101% | 102% | 100% | 111% |
| 20250128 | 163 | 164 | 163 | 163 | 34,000 | -2 | 99% | 100% | 116% | ▼ | 100% | 101% | 98% | 99% | 109% |
| 20250129 | 164 | 166 | 163 | 164 | 81,100 | 1 | 101% | 100% | 239% | ▲ | 101% | 99% | 96% | 99% | 108% |
| 20250130 | 166 | 167 | 165 | 167 | 63,400 | 3 | 102% | 101% | 78% | ▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20250131 | 165 | 167 | 165 | 165 | 34,800 | -2 | 99% | 100% | 55% | ▼ | 98% | 99% | 95% | 99% | 106% |
| 20250203 | 167 | 167 | 163 | 163 | 57,900 | -2 | 99% | 98% | 166% | ▼▼ | 101% | 102% | 96% | 98% | 104% |
| 20250204 | 164 | 167 | 163 | 165 | 39,100 | 2 | 101% | 101% | 68% | ▲ | 100% | 101% | 95% | 99% | 106% |
| 20250205 | 165 | 166 | 164 | 165 | 40,500 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 95% | 99% | 106% |
| 20250206 | 165 | 165 | 164 | 165 | 22,500 | 0 | 100% | 100% | 56% | -- | 100% | 98% | 96% | 99% | 106% |
| 20250207 | 164 | 166 | 163 | 164 | 99,400 | -1 | 99% | 100% | 442% | ▼ | 102% | 97% | 96% | 98% | 105% |
| 20250210 | 164 | 168 | 163 | 167 | 113,100 | 3 | 102% | 102% | 114% | ▲ | 99% | 95% | 93% | 100% | 106% |
| 20250212 | 168 | 170 | 167 | 167 | 164,100 | 0 | 100% | 99% | 145% | -- | 100% | 99% | 98% | 100% | 105% |
| 20250213 | 160 | 163 | 157 | 160 | 538,100 | -7 | 96% | 100% | 328% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20250214 | 160 | 160 | 157 | 158 | 67,500 | -2 | 99% | 99% | 13% | ▼▼ | 101% | 98% | 99% | 95% | 100% |
| 20250217 | 158 | 159 | 156 | 159 | 109,300 | 1 | 101% | 101% | 162% | ▲ | 100% | 98% | 99% | 95% | 101% |
| 20250218 | 158 | 159 | 158 | 158 | 11,100 | -1 | 99% | 100% | 10% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20250219 | 158 | 159 | 156 | 156 | 44,000 | -2 | 99% | 99% | 396% | ▼▼ | 98% | 101% | 101% | 93% | 100% |
| 20250220 | 155 | 156 | 152 | 152 | 146,300 | -4 | 97% | 98% | 333% | ▼▼▼ | 101% | 101% | 101% | 91% | 100% |
| 20250225 | 154 | 155 | 153 | 155 | 25,600 | 3 | 102% | 101% | 17% | ▲ | 99% | 100% | 101% | 93% | 102% |
| 20250226 | 155 | 155 | 153 | 154 | 34,300 | -1 | 99% | 99% | 134% | ▼ | 101% | 101% | 101% | 92% | 101% |
| 20250227 | 155 | 156 | 154 | 156 | 23,300 | 2 | 101% | 101% | 68% | ▲ | 99% | 101% | 101% | 93% | 103% |
| 20250228 | 155 | 155 | 153 | 153 | 34,800 | -3 | 98% | 99% | 149% | ▼ | 99% | 101% | 100% | 92% | 101% |
| 20250303 | 156 | 156 | 154 | 155 | 48,500 | 2 | 101% | 99% | 139% | ▲ | 100% | 101% | 101% | 93% | 102% |
| 20250304 | 154 | 155 | 154 | 154 | 31,100 | -1 | 99% | 100% | 64% | ▼ | 101% | 101% | 101% | 92% | 101% |
| 20250305 | 154 | 156 | 153 | 156 | 41,200 | 2 | 101% | 101% | 132% | ▲ | 101% | 100% | 101% | 93% | 103% |
| 20250306 | 155 | 157 | 155 | 157 | 14,400 | 1 | 101% | 101% | 35% | ▲▲ | 99% | 99% | 100% | 94% | 103% |
| 20250307 | 156 | 157 | 154 | 154 | 93,100 | -3 | 98% | 99% | 647% | ▼ | 100% | 100% | 101% | 92% | 101% |
| 20250310 | 155 | 156 | 154 | 155 | 22,500 | 1 | 101% | 100% | 24% | ▲ | 99% | 100% | 101% | 93% | 102% |
| 20250311 | 155 | 155 | 153 | 153 | 48,600 | -2 | 99% | 99% | 216% | ▼ | 101% | 101% | 101% | 92% | 101% |
| 20250312 | 153 | 155 | 153 | 155 | 77,500 | 2 | 101% | 101% | 159% | ▲ | 101% | 101% | 99% | 93% | 102% |
| 20250313 | 154 | 156 | 154 | 155 | 24,500 | 0 | 100% | 101% | 32% | -- | 99% | 100% | 97% | 93% | 102% |
| 20250314 | 156 | 156 | 154 | 154 | 25,200 | -1 | 99% | 99% | 103% | ▼ | 101% | 101% | 98% | 96% | 101% |
| 20250317 | 154 | 156 | 154 | 155 | 27,700 | 1 | 101% | 101% | 110% | ▲ | 99% | 100% | 96% | 97% | 102% |
| 20250318 | 156 | 156 | 155 | 155 | 43,100 | 0 | 100% | 99% | 156% | -- | 100% | 101% | 95% | 97% | 102% |
| 20250319 | 155 | 157 | 155 | 155 | 104,200 | 0 | 100% | 100% | 242% | -- | 101% | 101% | 94% | 98% | 102% |
| 20250321 | 155 | 156 | 155 | 156 | 48,100 | 1 | 101% | 101% | 46% | ▲ | 99% | 98% | 93% | 99% | 103% |
| 20250324 | 157 | 157 | 155 | 156 | 81,800 | 0 | 100% | 99% | 170% | -- | 99% | 97% | 94% | 99% | 103% |
| 20250325 | 156 | 156 | 155 | 155 | 58,500 | -1 | 99% | 99% | 72% | ▼ | 101% | 97% | 94% | 99% | 101% |
| 20250326 | 155 | 157 | 155 | 156 | 75,300 | 1 | 101% | 101% | 129% | ▲ | 99% | 97% | 94% | 99% | 102% |
| 20250327 | 156 | 156 | 154 | 154 | 97,300 | -2 | 99% | 99% | 129% | ▼ | 98% | 96% | 94% | 98% | 101% |
| 20250328 | 155 | 155 | 150 | 152 | 146,200 | -2 | 99% | 98% | 150% | ▼▼ | 98% | 96% | 95% | 97% | 100% |
| 20250331 | 153 | 153 | 150 | 150 | 194,500 | -2 | 99% | 98% | 133% | ▼▼▼ | 100% | 93% | 97% | 96% | 100% |
| 20250401 | 151 | 152 | 150 | 151 | 50,100 | 1 | 101% | 100% | 26% | ▲ | 99% | 89% | 97% | 96% | 101% |
| 20250402 | 151 | 151 | 147 | 149 | 208,000 | -2 | 99% | 99% | 415% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20250403 | 147 | 149 | 146 | 147 | 155,400 | -2 | 99% | 100% | 75% | ▼▼ | 96% | 98% | 0% | 94% | 100% |
| 20250404 | 146 | 146 | 137 | 140 | 314,800 | -7 | 95% | 96% | 203% | ▼▼▼ | 99% | 106% | 0% | 90% | 100% |
| 20250408 | 135 | 140 | 132 | 134 | 176,000 | -6 | 96% | 99% | 56% | ▼▼▼▼ | 99% | 109% | 0% | 86% | 100% |
| 20250409 | 134 | 135 | 132 | 133 | 74,600 | -1 | 99% | 99% | 42% | ▼▼▼▼▼ | 104% | 106% | 0% | 85% | 100% |
| 20250410 | 138 | 144 | 135 | 143 | 102,300 | 10 | 108% | 104% | 137% | ▲ | 101% | 104% | 0% | 92% | 108% |
| 20250411 | 140 | 143 | 136 | 141 | 109,600 | -2 | 99% | 101% | 107% | ▼ | 99% | 101% | 0% | 90% | 106% |
| 20250414 | 144 | 153 | 139 | 143 | 778,200 | 2 | 101% | 99% | 710% | ▲ | 101% | 101% | 0% | 92% | 108% |
| 20250415 | 145 | 148 | 141 | 146 | 247,100 | 3 | 102% | 101% | 32% | ▲▲ | 98% | 0% | 0% | 94% | 110% |
| 20250416 | 147 | 154 | 141 | 144 | 358,600 | -2 | 99% | 98% | 145% | ▼ | 101% | 0% | 0% | 92% | 108% |
| 20250417 | 145 | 148 | 142 | 146 | 183,100 | 2 | 101% | 101% | 51% | ▲ | 100% | 0% | 0% | 94% | 110% |
| 20250418 | 146 | 148 | 145 | 146 | 29,100 | 0 | 100% | 100% | 16% | -- | % | % | % | 94% | 110% |
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 | 27,700 | 837,400 | 0 | 588,700 | 27,700 | 248,700 |
| 2025-04-04 | 23,400 | 872,900 | 0 | 620,700 | 23,400 | 252,200 |
| 2025-03-28 | 20,000 | 864,200 | 0 | 577,100 | 20,000 | 287,100 |
| 2025-03-21 | 21,600 | 920,800 | 0 | 556,800 | 21,600 | 364,000 |
| 2025-03-14 | 20,500 | 910,500 | 0 | 600,700 | 20,500 | 309,800 |
| 2025-03-07 | 19,700 | 904,800 | 0 | 593,500 | 19,700 | 311,300 |
| 2025-02-28 | 24,600 | 920,900 | 0 | 596,200 | 24,600 | 324,700 |
| 2025-02-21 | 24,100 | 961,200 | 0 | 640,100 | 24,100 | 321,100 |
| 2025-02-14 | 23,500 | 907,500 | 0 | 604,400 | 23,500 | 303,100 |
| 2025-02-07 | 27,100 | 895,500 | 0 | 621,200 | 27,100 | 274,300 |
| 2025-01-31 | 27,900 | 914,000 | 0 | 621,700 | 27,900 | 292,300 |
| 2025-01-24 | 24,700 | 981,300 | 0 | 688,000 | 24,700 | 293,300 |
| 2025-01-17 | 25,200 | 1,048,300 | 0 | 745,500 | 25,200 | 302,800 |
| 2025-01-10 | 22,300 | 1,078,500 | 0 | 703,600 | 22,300 | 374,900 |
| 2024-12-27 | 20,500 | 1,105,400 | 0 | 712,400 | 20,500 | 393,000 |
| 2024-12-20 | 31,900 | 1,170,000 | 0 | 886,400 | 31,900 | 283,600 |
| 2024-12-13 | 31,400 | 1,072,000 | 0 | 848,300 | 31,400 | 223,700 |
| 2024-12-06 | 34,100 | 878,500 | 0 | 652,900 | 34,100 | 225,600 |
| 2024-11-29 | 35,700 | 748,500 | 0 | 544,500 | 35,700 | 204,000 |
| 2024-11-22 | 39,200 | 742,700 | 0 | 532,000 | 39,200 | 210,700 |
| 2024-11-15 | 40,500 | 692,600 | 0 | 463,000 | 40,500 | 229,600 |
| 2024-11-08 | 24,000 | 650,500 | 0 | 532,600 | 24,000 | 117,900 |
| 2024-11-01 | 10,100 | 563,600 | 0 | 458,100 | 10,100 | 105,500 |
| 2024-10-25 | 9,000 | 498,700 | 0 | 393,600 | 9,000 | 105,100 |
| 2024-10-18 | 11,400 | 638,200 | 0 | 537,700 | 11,400 | 100,500 |
| 2024-10-11 | 12,500 | 688,100 | 0 | 574,200 | 12,500 | 113,900 |
| 2024-10-04 | 15,200 | 685,000 | 0 | 561,600 | 15,200 | 123,400 |
| 2024-09-27 | 12,600 | 623,700 | 0 | 494,300 | 12,600 | 129,400 |
| 2024-09-20 | 13,900 | 570,800 | 0 | 434,500 | 13,900 | 136,300 |
| 2024-09-13 | 12,900 | 502,800 | 0 | 370,500 | 12,900 | 132,300 |
| 2024-09-06 | 12,400 | 458,100 | 0 | 325,400 | 12,400 | 132,700 |
| 2024-08-30 | 13,900 | 457,400 | 0 | 327,700 | 13,900 | 129,700 |
| 2024-08-23 | 7,900 | 484,300 | 0 | 341,800 | 7,900 | 142,500 |
| 2024-08-16 | 23,400 | 489,500 | 0 | 337,200 | 23,400 | 152,300 |
| 2024-08-09 | 3,500 | 433,700 | 0 | 307,300 | 3,500 | 126,400 |
| 2024-08-02 | 10,200 | 523,900 | 0 | 395,400 | 10,200 | 128,500 |
| 2024-07-26 | 10,100 | 512,200 | 0 | 406,900 | 10,100 | 105,300 |
| 2024-07-19 | 10,700 | 518,800 | 0 | 408,100 | 10,700 | 110,700 |
| 2024-07-12 | 10,400 | 563,900 | 0 | 463,500 | 10,400 | 100,400 |
| 2024-07-05 | 10,300 | 537,000 | 0 | 434,800 | 10,300 | 102,200 |
| 2024-06-28 | 7,100 | 582,100 | 0 | 472,600 | 7,100 | 109,500 |
| 2024-06-21 | 7,800 | 561,400 | 0 | 449,200 | 7,800 | 112,200 |
| 2024-06-14 | 10,700 | 558,000 | 0 | 447,600 | 10,700 | 110,400 |
| 2024-06-07 | 17,400 | 581,700 | 0 | 474,200 | 17,400 | 107,500 |
| 2024-05-31 | 22,600 | 634,500 | 0 | 531,600 | 22,600 | 102,900 |
| 2024-05-24 | 32,700 | 689,800 | 0 | 567,300 | 32,700 | 122,500 |
| 2024-05-17 | 44,400 | 710,200 | 0 | 561,700 | 44,400 | 148,500 |
| 2024-05-10 | 41,500 | 719,200 | 0 | 579,700 | 41,500 | 139,500 |
| 2024-05-02 | 20,900 | 772,100 | 0 | 605,600 | 20,900 | 166,500 |
| 2024-04-26 | 13,500 | 762,600 | 0 | 574,000 | 13,500 | 188,600 |
| 2024-04-19 | 12,700 | 740,300 | 0 | 579,500 | 12,700 | 160,800 |
| 2024-04-12 | 12,800 | 731,700 | 0 | 558,800 | 12,800 | 172,900 |
| 2024-04-05 | 12,500 | 690,300 | 0 | 492,200 | 12,500 | 198,100 |
| 2024-03-29 | 12,400 | 683,400 | 0 | 476,800 | 12,400 | 206,600 |
| 2024-03-22 | 12,800 | 668,300 | 0 | 415,400 | 12,800 | 252,900 |
| 2024-03-15 | 39,900 | 685,900 | 0 | 407,600 | 39,900 | 278,300 |
| 2024-03-08 | 40,400 | 657,000 | 0 | 367,000 | 40,400 | 290,000 |
| 2024-03-01 | 40,800 | 656,600 | 0 | 347,000 | 40,800 | 309,600 |
| 2024-02-22 | 43,700 | 664,800 | 0 | 330,300 | 43,700 | 334,500 |
| 2024-02-16 | 57,600 | 685,900 | 0 | 347,200 | 57,600 | 338,700 |
| 2024-02-09 | 51,000 | 748,100 | 0 | 423,700 | 51,000 | 324,400 |
| 2024-02-02 | 51,800 | 713,300 | 0 | 385,200 | 51,800 | 328,100 |
| 2024-01-26 | 51,000 | 643,000 | 0 | 312,800 | 51,000 | 330,200 |
| 2024-01-19 | 55,500 | 707,100 | 0 | 347,800 | 55,500 | 359,300 |
| 2024-01-12 | 52,500 | 684,100 | 0 | 328,000 | 52,500 | 356,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 16:00 | ＪＦＬＡＨＤ | 連結子会社の吸収合併に関するお知らせ（簡易合併・略式合併） |
| 20250212 | 16:00 | ＪＦＬＡＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | ＪＦＬＡＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | ＪＦＬＡＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240902 | 16:00 | ＪＦＬＡＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240813 | 16:00 | ＪＦＬＡＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240701 | 12:00 | ＪＦＬＡＨＤ | （開示事項の経過） 連結子会社の会社分割（新設分割）による子会社設立及び新設会社の株式譲渡に関するお知らせ |
| 20240628 | 10:00 | ＪＦＬＡＨＤ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240628 | 10:00 | ＪＦＬＡＨＤ | 支配株主等に関する事項について |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 通期連結業績予想と実績との差異、特別利益・特別損失の計上及び 剰余金の配当（無配）に関するお知らせ |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 優先株式に係る剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | ＪＦＬＡＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240424 | 16:00 | ＪＦＬＡＨＤ | 当社子会社の異動を伴う株式譲渡に関するお知らせ |
| 20240301 | 16:00 | ＪＦＬＡＨＤ | 当社子会社における孫会社の異動を伴う株式譲渡に関するお知らせ |
| 20240229 | 18:00 | ＪＦＬＡＨＤ | 連結子会社の会社分割（新設分割）による子会社設立及び新設会社の株式譲渡 に関するお知らせ |
| 20240213 | 16:00 | ＪＦＬＡＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | ＪＦＬＡＨＤ | 第三者割当によるＡ種種類株式の発行の払込完了に関するお知らせ |
| 20240131 | 16:00 | ＪＦＬＡＨＤ | 取締役の異動及び指名・報酬諮問委員会の設置に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3069 | 1 | 株式会社ＪＦＬＡホールディングス | 2025-04-19 22:21:30 |
| 3069 | 2 | よくあるご質問 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:31 |
| 3069 | 2 | 情報公開方針 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:29 |
| 3069 | 2 | IRスケジュール | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:28 |
| 3069 | 2 | 株主優待 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:27 |
| 3069 | 2 | 株式情報 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:26 |
| 3069 | 2 | 決算説明会資料 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:25 |
| 3069 | 2 | インベスターズガイド/株主通信 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:24 |
| 3069 | 2 | 有価証券報告書・四半期報告書 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:23 |
| 3069 | 2 | 決算短信・適時開示 | 株式会社ＪＦＬＡホールディングス | 2024-06-14 10:11:21 |