3191--ジョイ本田-【小売業】【ホームセンター】茨城・千葉を中心にホームセンター
売上高:1482260-当期純利益:43840-総資産:1617390-時価:211922978----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,8401,8441,8331,835130,8009100%100%85%101%102%105%99%101%
202501211,8361,8541,8301,850332,10015101%101%254%▲▲100%102%104%100%102%
202501221,8531,8621,8501,854261,6004100%100%79%▲▲▲100%102%104%100%102%
202501231,8501,8561,8431,854170,7000100%100%65%--100%102%104%100%102%
202501241,8541,8691,8481,848180,500-6100%100%106%100%101%103%100%101%
202501271,8631,8651,8521,864158,00016101%100%88%101%100%105%100%102%
202501281,8701,8921,8631,888210,30024101%101%133%▲▲99%101%104%100%103%
202501291,8901,8911,8691,873161,500-1599%99%77%100%101%104%99%103%
202501301,8801,8891,8701,889160,70016101%100%100%99%101%104%100%103%
202501311,8851,8851,8651,873137,200-1699%99%85%98%100%104%99%103%
202502031,8981,8991,8451,868436,700-5100%98%318%▼▼102%101%106%99%102%
202502041,8781,9161,8781,907377,80039102%102%87%99%101%105%100%104%
202502051,9041,9051,8741,891269,200-1699%99%71%101%101%105%99%104%
202502061,8961,9071,8921,906145,30015101%101%54%100%101%105%100%104%
202502071,9001,9131,8961,900125,100-6100%100%86%100%101%105%100%104%
202502101,9001,9101,8971,901226,0001100%100%181%101%101%105%100%104%
202502121,9051,9221,8941,918281,80017101%101%125%▲▲100%100%104%100%105%
202502131,9201,9241,8981,913225,800-5100%100%80%99%99%103%100%105%
202502141,9251,9321,9101,910177,600-3100%99%79%▼▼100%100%104%100%105%
202502171,9201,9401,9141,921191,90011101%100%108%100%101%104%100%105%
202502181,9211,9261,9001,920171,800-1100%100%90%100%102%103%100%104%
202502191,9181,9241,9141,91493,700-6100%100%55%▼▼100%102%104%100%104%
202502201,9111,9191,9001,902204,200-1299%100%218%▼▼▼100%102%103%99%103%
202502251,9211,9361,9211,928163,20026101%100%80%100%102%104%100%104%
202502261,9371,9491,9251,946219,30018101%100%134%▲▲101%102%105%100%104%
202502271,9381,9621,9331,958222,50012101%101%101%▲▲▲99%101%104%100%105%
202502281,9631,9701,9451,945277,800-1399%99%125%101%102%105%99%104%
202503031,9501,9731,9491,965137,30020101%101%49%100%101%104%100%105%
202503041,9701,9751,9561,973188,2008100%100%137%▲▲99%100%103%100%106%
202503051,9791,9821,9631,967183,900-6100%99%98%101%100%103%100%105%
202503061,9801,9921,9761,992186,70025101%101%102%101%100%104%100%105%
202503071,9661,9881,9551,985144,500-7100%101%77%100%98%103%100%105%
202503101,9851,9901,9751,978117,200-7100%100%81%▼▼99%99%104%99%104%
202503111,9721,9731,9501,954138,500-2499%99%118%▼▼▼101%101%105%98%103%
202503121,9501,9791,9471,971137,40017101%101%99%99%100%103%99%104%
202503131,9691,9701,9441,952152,100-1999%99%111%101%102%106%98%103%
202503141,9441,9601,9401,954141,3002100%101%93%100%102%105%98%103%
202503171,9531,9641,9511,959100,8005100%100%71%▲▲100%102%105%98%103%
202503181,9701,9991,9681,969140,70010101%100%140%▲▲▲100%102%105%99%104%
202503191,9681,9941,9681,97685,3007100%100%61%▲▲▲▲100%103%104%99%104%
202503211,9761,9961,9701,984144,4008100%100%169%▲▲▲▲▲100%103%104%100%104%
202503241,9871,9911,9761,98189,800-3100%100%62%102%103%104%99%104%
202503251,9792,0141,9752,012154,00031102%102%171%100%100%102%100%104%
202503262,0122,0212,0002,016142,8004100%100%93%▲▲101%99%102%100%104%
202503272,0192,0432,0122,043236,70027101%101%166%▲▲▲100%98%101%100%105%
202503282,0402,0442,0282,034155,800-9100%100%66%99%98%101%100%105%
202503312,0302,0302,0032,003181,400-3198%99%116%▼▼99%98%102%98%103%
202504012,0132,0191,9911,991159,500-1299%99%88%▼▼▼98%97%103%97%102%
202504021,9991,9991,9591,964150,800-2799%98%95%▼▼▼▼103%103%106%96%101%
202504031,9401,9951,9251,990308,20026101%103%204%100%102%0%97%102%
202504041,9651,9881,9571,968363,400-2299%100%118%100%105%0%96%101%
202504081,9491,9631,9191,949344,700-1999%100%95%▼▼99%106%0%95%100%
202504091,9461,9521,9131,920228,800-2999%99%66%▼▼▼101%103%0%94%100%
202504101,9972,0071,9542,007277,90087105%101%121%101%104%0%98%105%
202504111,9732,0061,9692,002217,400-5100%101%78%101%101%0%98%104%
202504142,0252,0622,0252,055223,60053103%101%103%99%99%0%100%107%
202504152,0642,0652,0292,035118,400-2099%99%53%101%0%0%99%106%
202504162,0442,0632,0402,060132,70025101%101%112%99%0%0%100%107%
202504172,0582,0582,0252,031105,400-2999%99%79%101%0%0%99%106%
202504182,0422,0582,0422,053141,00022101%101%134%%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1159,4002,052,50053,8002,012,9005,60039,600
2025-04-0436,1002,056,30033,1002,009,2003,00047,100
2025-03-2820,4002,052,70014,0002,009,7006,40043,000
2025-03-2117,6002,054,20011,9002,009,1005,70045,100
2025-03-1415,90055,50011,8009,9004,10045,600
2025-03-0718,80057,40011,70011,5007,10045,900
2025-02-2819,80052,90011,5007,5008,30045,400
2025-02-2122,00070,60011,40011,90010,60058,700
2025-02-1421,70078,30011,40016,50010,30061,800
2025-02-0721,50080,90011,40015,10010,10065,800
2025-01-3122,30083,90011,50018,20010,80065,700
2025-01-2426,40072,20011,50013,40014,90058,800
2025-01-1729,900107,10011,50013,60018,40093,500
2025-01-1027,800107,00011,60014,60016,20092,400
2024-12-2737,800109,00019,60015,50018,20093,500
2024-12-2044,900126,00020,40016,40024,500109,600
2024-12-1345,400156,50020,00028,20025,400128,300
2024-12-0661,700187,90024,00046,60037,700141,300
2024-11-293,721,700226,9001,573,30033,1002,148,400193,800
2024-11-222,217,700654,300922,40071,9001,295,300582,400
2024-11-1516,30046,10011,3002,3005,00043,800
2024-11-0817,60062,80011,4006,8006,20056,000
2024-11-0117,70061,50011,4001,5006,30060,000
2024-10-2516,80033,20011,3003,2005,50030,000
2024-10-1815,90031,10011,4002,8004,50028,300
2024-10-1116,80031,20011,4002,3005,40028,900
2024-10-0428,50029,20024,3001,6004,20027,600
2024-09-2734,00027,60029,3001,0004,70026,600
2024-09-2035,00030,30030,8004,0004,20026,300
2024-09-1335,00026,80030,8001,4004,20025,400
2024-09-0640,00026,20035,3001,4004,70024,800
2024-08-3042,10032,30036,3001,5005,80030,800
2024-08-2347,40036,00040,9001,6006,50034,400
2024-08-1643,90037,50038,4001,4005,50036,100
2024-08-0943,90038,50039,1001,7004,80036,800
2024-08-0248,70039,50040,2001,8008,50037,700
2024-07-2663,00037,30043,5002,20019,50035,100
2024-07-1967,40038,00045,5002,30021,90035,700
2024-07-1277,70040,50045,5002,30032,20038,200
2024-07-0584,00042,90046,2004,20037,80038,700
2024-06-2899,00040,90038,6002,80060,40038,100
2024-06-21257,30046,500162,8004,40094,50042,100
2024-06-144,223,80091,8004,075,00014,300148,80077,500
2024-06-073,224,000108,7003,166,90012,50057,10096,200
2024-05-311,893,50085,6001,857,0006,80036,50078,800
2024-05-24698,40083,900667,3006,50031,10077,400
2024-05-17341,10066,000314,6006,00026,50060,000
2024-05-10177,40058,500155,8004,30021,60054,200
2024-05-02136,40081,800101,80014,50034,60067,300
2024-04-26101,60066,20074,7005,80026,90060,400
2024-04-1983,70066,00057,9007,20025,80058,800
2024-04-1280,40071,90052,00013,00028,40058,900
2024-04-0575,20068,20044,9009,40030,30058,800
2024-03-2982,10074,90040,70012,80041,40062,100
2024-03-2276,70079,30036,40016,30040,30063,000
2024-03-1574,50060,90036,60011,00037,90049,900
2024-03-0876,50042,80036,0006,50040,50036,300
2024-03-0175,10039,00037,3004,80037,80034,200
2024-02-2272,10029,50034,6002,50037,50027,000
2024-02-1668,20029,10030,5002,40037,70026,700
2024-02-0966,30031,20027,5002,20038,80029,000
2024-02-0268,70031,90031,6002,30037,10029,600
2024-01-2658,80031,80022,1001,90036,70029,900
2024-01-1965,60032,30027,0001,60038,60030,700
2024-01-1258,20029,20021,9001,60036,30027,600

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
2025-02-21 GOLDMAN SACHS INTERNATIONAL299,7810.45%-34,2001,9011,9231,8961,921219,600
2025-02-20 GOLDMAN SACHS INTERNATIONAL333,9810.51%20,2001,9111,9191,9001,902204,200
2025-02-17 GOLDMAN SACHS INTERNATIONAL313,7810.47%-25,2001,9201,9401,9141,921191,900
2025-02-14 GOLDMAN SACHS INTERNATIONAL338,9810.51%1,9251,9321,9101,910177,600
2025-01-28 GOLDMAN SACHS INTERNATIONAL308,1330.47%-23,9001,8701,8921,8631,888210,300
2025-01-27 GOLDMAN SACHS INTERNATIONAL332,0330.50%24,7001,8631,8651,8521,864158,000
2025-01-23 GOLDMAN SACHS INTERNATIONAL307,3330.46%-42,1481,8501,8561,8431,854170,700
2025-01-21 GOLDMAN SACHS INTERNATIONAL349,4810.53%-45,0001,8361,8541,8301,850332,100
2025-01-08 GOLDMAN SACHS INTERNATIONAL394,4810.60%15,7001,8451,8471,8351,836183,800
2024-12-27 GOLDMAN SACHS INTERNATIONAL378,7810.57%-20,1001,8381,8511,8311,851247,500
2024-12-26 GOLDMAN SACHS INTERNATIONAL398,8810.60%50,9451,8511,8521,8321,841216,600
2024-12-18 GOLDMAN SACHS INTERNATIONAL347,9360.53%1,8401,8441,8271,837530,500
2024-11-26 GOLDMAN SACHS INTERNATIONAL324,1360.49%-64,8001,7771,7941,7631,7852,202,200
2024-11-25 GOLDMAN SACHS INTERNATIONAL388,9360.59%-55,8001,8311,8371,7891,7942,037,900
2024-11-20 GOLDMAN SACHS INTERNATIONAL444,7360.67%-46,2001,7831,8351,7821,809810,300
2024-11-18 GOLDMAN SACHS INTERNATIONAL490,9360.75%-33,1001,7431,7841,7431,7661,637,000
2024-11-13 GOLDMAN SACHS INTERNATIONAL524,0360.80%13,3001,9952,0071,9901,99763,400
2024-10-30 GOLDMAN SACHS INTERNATIONAL510,7360.78%-18,5002,0392,0592,0262,053228,100
2024-10-07 GOLDMAN SACHS INTERNATIONAL529,2360.80%25,7002,0812,0812,0532,05773,800
2024-09-30 GOLDMAN SACHS INTERNATIONAL503,5360.76%48,0002,0922,0962,0642,083145,800
2024-09-27 GOLDMAN SACHS INTERNATIONAL455,5360.69%-2,9002,1192,1222,0952,10977,900
2024-09-17 GOLDMAN SACHS INTERNATIONAL458,4360.70%2,7002,1302,1432,1122,13956,500
2024-08-30 GOLDMAN SACHS INTERNATIONAL455,7360.69%-54,2002,1182,1562,1122,147154,200
2024-08-23 GOLDMAN SACHS INTERNATIONAL509,9360.77%-69,8002,1352,1552,1352,14175,300
2024-08-08 GOLDMAN SACHS INTERNATIONAL579,7360.88%-24,8002,0362,0882,0112,058122,400
2024-08-05 GOLDMAN SACHS INTERNATIONAL604,5360.92%76,9002,0482,1402,0002,038344,300
2024-08-01 モルガン・スタンレーMUFG証券株式会社00.00%-458,8342,1702,1702,1072,115126,800
2024-07-31 モルガン・スタンレーMUFG証券株式会社458,8340.70%2,1502,1792,1422,17989,200
2024-07-30 Morgan Stanley & Co. International plc00.00%-521,9162,1632,1742,1452,163101,300
2024-07-30 モルガン・スタンレーMUFG証券株式会社454,4340.69%2,1632,1742,1452,163101,300
2024-07-25 GOLDMAN SACHS INTERNATIONAL527,6360.80%38,6002,1622,1902,1532,180120,100
2024-07-25 Morgan Stanley & Co. International plc521,9160.79%-59,2002,1622,1902,1532,180120,100
2024-07-18 Morgan Stanley & Co. International plc581,1160.88%-65,1002,1582,2032,1512,18189,400
2024-07-12 GOLDMAN SACHS INTERNATIONAL489,0360.74%168,2002,1712,2182,1632,218144,300
2024-07-10 GOLDMAN SACHS INTERNATIONAL320,8360.49%-24,8002,1232,1412,1152,134154,700
2024-07-09 Morgan Stanley & Co. International plc646,2160.98%-67,8002,1002,1422,1002,130159,100
2024-07-02 Morgan Stanley & Co. International plc714,0161.09%-66,9002,2032,2192,1732,174163,900
2024-06-27 GOLDMAN SACHS INTERNATIONAL345,6360.52%-57,5002,2312,2382,2002,219417,400
2024-06-24 Morgan Stanley & Co. International plc780,9161.19%-60,6002,1832,2052,1662,183179,100
2024-06-18 GOLDMAN SACHS INTERNATIONAL403,1360.61%70,4002,1002,1342,0932,1191,348,100
2024-06-13 Morgan Stanley & Co. International plc841,5161.28%-58,9002,1542,1592,1132,117499,300
2024-06-06 Morgan Stanley & Co. International plc900,4161.37%-75,1002,1592,1692,1262,129490,100
2024-05-30 GOLDMAN SACHS INTERNATIONAL332,7360.50%2,0642,0832,0642,083425,200
2024-05-27 Morgan Stanley & Co. International plc975,5161.49%-49,4002,0992,1042,0742,098250,000
2024-05-22 Morgan Stanley & Co. International plc1,024,9161.56%-36,4002,1182,1252,1052,108173,200
2024-05-20 Morgan Stanley & Co. International plc1,061,3161.62%-13,1002,1282,1472,1072,114293,000
2024-05-16 Morgan Stanley & Co. International plc1,074,4161.56%-74,8002,1532,1542,1232,129206,300
2024-05-10 Morgan Stanley & Co. International plc1,149,2161.67%-80,5002,2102,2282,1902,199156,200
2024-05-01 Morgan Stanley & Co. International plc1,229,7161.79%-65,9162,2342,2542,2252,243101,200
2024-04-19 Morgan Stanley & Co. International plc1,295,6321.88%-48,8002,2172,2172,1642,201111,300
2024-04-16 Morgan Stanley & Co. International plc1,344,4321.96%-89,9002,2732,2732,2152,230132,100
2024-04-03 Morgan Stanley & Co. International plc1,434,3322.09%-55,5002,2092,2162,1792,199112,200
2024-03-26 Morgan Stanley & Co. International plc1,489,8322.17%-84,5002,2102,2162,1542,181161,800
2024-03-08 Morgan Stanley & Co. International plc1,574,3322.29%-67,2002,1112,1522,1002,144151,000

TDnet更新情報

報告日strtime銘柄タイトル
2025040315:00ジョイフル本田 株主優待制度の変更(拡充)に関するお知らせ
2025040315:00ジョイフル本田 自己株式の取得状況に関するお知らせ
2025030515:00ジョイフル本田 自己株式の取得状況に関するお知らせ
2025020415:30ジョイフル本田 自己株式の取得状況に関するお知らせ
2025013115:30ジョイフル本田 従業員持株会を通じた当社従業員への譲渡制限付株式付与のための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
2025013115:30ジョイフル本田 2025年6月期第2四半期 決算説明会資料
2025013115:30ジョイフル本田 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2025010712:00ジョイフル本田 (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正に関するお知らせ
2025010615:30ジョイフル本田 自己株式の取得状況に関するお知らせ
2024112517:30ジョイフル本田 (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
2024112517:30ジョイフル本田 売出価格等の決定に関するお知らせ
2024112111:45ジョイフル本田 従業員持株会を通じた当社従業員への譲渡制限付株式付与のための自己株式の処分に係る処分価額の決定に関するお知らせ
2024111516:00ジョイフル本田 従業員持株会を通じた当社従業員への譲渡制限付株式付与のための自己株式の処分に関するお知らせ
2024111516:00ジョイフル本田 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
2024111516:00ジョイフル本田 株式の売出しに関するお知らせ
2024110115:00ジョイフル本田 2025年6月期 第1四半期決算補足資料
2024110115:00ジョイフル本田 2025年6月期 第1四半期決算短信〔日本基準〕(非連結)
2024091916:30ジョイフル本田 「コーポレートガバナンス・コードに対する当社の取り組みについて」の一部改定に関するお知らせ
2024090515:00ジョイフル本田 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2024080216:30ジョイフル本田 当社取締役会の実効性に関する自己評価結果(概要)に関するお知らせ
2024080216:30ジョイフル本田 剰余金の配当(増配)および次期配当予想に関するお知らせ
2024080216:30ジョイフル本田 2024年6月期 決算説明会資料
2024080216:30ジョイフル本田 2024年6月期 決算短信〔日本基準〕(非連結)
2024080217:45ジョイフル本田 (訂正)「剰余金の配当(増配)および次期配当予想に関するお知らせ」の一部訂正に関するお知らせ
2024073015:00ジョイフル本田 一括取得型自己株式取得(Accelerated Share Repurchase)における事後調整完了のお知らせ
2024050215:00ジョイフル本田 自己株式の消却に関するお知らせ
2024050215:00ジョイフル本田 2024年6月期 第3四半期決算補足資料
2024050215:00ジョイフル本田 2024年6月期 第3四半期決算短信〔日本基準〕(非連結)
2024020215:30ジョイフル本田 固定資産の取得に伴う特別利益の計上の見込みに関するお知らせ
2024020215:30ジョイフル本田 2024年6月期 第2四半期決算短信〔日本基準〕(非連結)
2024020218:30ジョイフル本田 2024年6月期第2四半期 決算説明会資料

EDINEt更新情報

企業サイト更新情報