| 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 | 2,783 | 2,811 | 2,779 | 2,790 | 26,900 | 30 | 101% | 100% | 73% | ▲▲▲▲ | 100% | 108% | 115% | 100% | 108% |
| 20250121 | 2,793 | 2,806 | 2,751 | 2,789 | 30,400 | -1 | 100% | 100% | 113% | ▼ | 101% | 108% | 113% | 100% | 107% |
| 20250122 | 2,820 | 2,860 | 2,804 | 2,850 | 22,600 | 61 | 102% | 101% | 74% | ▲ | 100% | 110% | 112% | 100% | 110% |
| 20250123 | 2,850 | 2,869 | 2,833 | 2,857 | 57,700 | 7 | 100% | 100% | 255% | ▲▲ | 100% | 107% | 106% | 100% | 110% |
| 20250124 | 2,998 | 3,045 | 2,890 | 3,010 | 177,400 | 153 | 105% | 100% | 307% | ▲▲▲ | 101% | 109% | 108% | 100% | 116% |
| 20250127 | 2,950 | 3,010 | 2,936 | 2,993 | 56,700 | -17 | 99% | 101% | 32% | ▼ | 103% | 108% | 108% | 99% | 115% |
| 20250128 | 2,948 | 3,050 | 2,944 | 3,035 | 57,800 | 42 | 101% | 103% | 102% | ▲ | 106% | 108% | 108% | 100% | 117% |
| 20250129 | 2,980 | 3,180 | 2,980 | 3,145 | 73,500 | 110 | 104% | 106% | 127% | ▲▲ | 102% | 102% | 102% | 100% | 120% |
| 20250130 | 3,150 | 3,225 | 3,095 | 3,210 | 44,800 | 65 | 102% | 102% | 61% | ▲▲▲ | 100% | 96% | 100% | 100% | 122% |
| 20250131 | 3,200 | 3,215 | 3,150 | 3,195 | 39,200 | -15 | 100% | 100% | 88% | ▼ | 102% | 98% | 104% | 100% | 122% |
| 20250203 | 3,125 | 3,230 | 3,110 | 3,195 | 46,100 | 0 | 100% | 102% | 118% | -- | 100% | 96% | 101% | 100% | 122% |
| 20250204 | 3,200 | 3,245 | 3,170 | 3,210 | 34,200 | 15 | 100% | 100% | 74% | ▲ | 102% | 104% | 108% | 100% | 122% |
| 20250205 | 3,000 | 3,110 | 2,928 | 3,070 | 52,200 | -140 | 96% | 102% | 153% | ▼ | 99% | 101% | 105% | 96% | 117% |
| 20250206 | 3,090 | 3,110 | 3,015 | 3,070 | 51,000 | 0 | 100% | 99% | 98% | -- | 99% | 104% | 106% | 96% | 115% |
| 20250207 | 3,070 | 3,070 | 3,020 | 3,030 | 26,400 | -40 | 99% | 99% | 52% | ▼ | 101% | 105% | 107% | 94% | 112% |
| 20250210 | 3,040 | 3,110 | 3,040 | 3,085 | 32,300 | 55 | 102% | 101% | 122% | ▲ | 100% | 101% | 104% | 96% | 115% |
| 20250212 | 3,125 | 3,135 | 3,095 | 3,110 | 30,500 | 25 | 101% | 100% | 94% | ▲▲ | 100% | 101% | 103% | 97% | 113% |
| 20250213 | 3,150 | 3,185 | 3,115 | 3,135 | 33,900 | 25 | 101% | 100% | 111% | ▲▲▲ | 100% | 100% | 102% | 98% | 114% |
| 20250214 | 3,185 | 3,225 | 3,155 | 3,185 | 29,800 | 50 | 102% | 100% | 88% | ▲▲▲▲ | 101% | 101% | 104% | 99% | 115% |
| 20250217 | 3,115 | 3,185 | 3,070 | 3,160 | 30,800 | -25 | 99% | 101% | 103% | ▼ | 100% | 99% | 103% | 98% | 113% |
| 20250218 | 3,145 | 3,190 | 3,130 | 3,160 | 25,900 | 0 | 100% | 100% | 84% | -- | 101% | 100% | 103% | 98% | 113% |
| 20250219 | 3,150 | 3,190 | 3,150 | 3,170 | 23,100 | 10 | 100% | 101% | 89% | ▲ | 100% | 101% | 103% | 99% | 111% |
| 20250220 | 3,160 | 3,185 | 3,130 | 3,155 | 23,200 | -15 | 100% | 100% | 100% | ▼ | 101% | 106% | 108% | 98% | 110% |
| 20250225 | 3,010 | 3,055 | 2,980 | 3,035 | 28,700 | -120 | 96% | 101% | 124% | ▼▼ | 102% | 106% | 106% | 95% | 101% |
| 20250226 | 3,050 | 3,125 | 3,005 | 3,125 | 25,100 | 90 | 103% | 102% | 87% | ▲ | 98% | 101% | 102% | 97% | 104% |
| 20250227 | 3,195 | 3,210 | 3,115 | 3,135 | 31,100 | 10 | 100% | 98% | 124% | ▲▲ | 101% | 102% | 103% | 98% | 103% |
| 20250228 | 3,165 | 3,210 | 3,155 | 3,205 | 35,700 | 70 | 102% | 101% | 115% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250303 | 3,205 | 3,240 | 3,155 | 3,190 | 35,600 | -15 | 100% | 100% | 100% | ▼ | 102% | 101% | 103% | 99% | 105% |
| 20250304 | 3,185 | 3,240 | 3,180 | 3,240 | 27,100 | 50 | 102% | 102% | 76% | ▲ | 100% | 99% | 102% | 100% | 107% |
| 20250305 | 3,210 | 3,235 | 3,130 | 3,215 | 34,500 | -25 | 99% | 100% | 127% | ▼ | 100% | 98% | 102% | 99% | 106% |
| 20250306 | 3,215 | 3,225 | 3,185 | 3,220 | 26,200 | 5 | 100% | 100% | 76% | ▲ | 101% | 101% | 103% | 99% | 106% |
| 20250307 | 3,175 | 3,210 | 3,160 | 3,205 | 28,100 | -15 | 100% | 101% | 107% | ▼ | 99% | 101% | 102% | 99% | 106% |
| 20250310 | 3,205 | 3,260 | 3,185 | 3,185 | 33,100 | -20 | 99% | 99% | 118% | ▼▼ | 100% | 103% | 104% | 98% | 105% |
| 20250311 | 3,145 | 3,150 | 3,095 | 3,130 | 28,800 | -55 | 98% | 100% | 87% | ▼▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20250312 | 3,160 | 3,175 | 3,145 | 3,160 | 29,900 | 30 | 101% | 100% | 104% | ▲ | 102% | 103% | 104% | 98% | 104% |
| 20250313 | 3,160 | 3,220 | 3,160 | 3,215 | 19,700 | 55 | 102% | 102% | 66% | ▲▲ | 100% | 100% | 101% | 99% | 106% |
| 20250314 | 3,235 | 3,270 | 3,170 | 3,225 | 23,000 | 10 | 100% | 100% | 117% | ▲▲▲ | 99% | 102% | 104% | 100% | 106% |
| 20250317 | 3,155 | 3,215 | 3,065 | 3,130 | 46,400 | -95 | 97% | 99% | 202% | ▼ | 103% | 103% | 105% | 97% | 103% |
| 20250318 | 3,130 | 3,245 | 3,130 | 3,215 | 28,100 | 85 | 103% | 103% | 61% | ▲ | 102% | 102% | 104% | 99% | 106% |
| 20250319 | 3,195 | 3,315 | 3,195 | 3,245 | 68,400 | 30 | 101% | 102% | 243% | ▲▲ | 97% | 99% | 102% | 100% | 107% |
| 20250321 | 3,285 | 3,290 | 3,190 | 3,195 | 55,100 | -50 | 98% | 97% | 81% | ▼ | 101% | 103% | 106% | 98% | 105% |
| 20250324 | 3,170 | 3,255 | 3,165 | 3,210 | 33,100 | 15 | 100% | 101% | 60% | ▲ | 99% | 101% | 104% | 99% | 106% |
| 20250325 | 3,230 | 3,240 | 3,190 | 3,210 | 22,600 | 0 | 100% | 99% | 68% | -- | 101% | 102% | 104% | 99% | 106% |
| 20250326 | 3,210 | 3,255 | 3,195 | 3,245 | 57,600 | 35 | 101% | 101% | 255% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250327 | 3,240 | 3,255 | 3,190 | 3,225 | 33,500 | -20 | 99% | 100% | 58% | ▼ | 102% | 99% | 104% | 99% | 103% |
| 20250328 | 3,225 | 3,295 | 3,210 | 3,275 | 32,700 | 50 | 102% | 102% | 98% | ▲ | 102% | 97% | 104% | 100% | 105% |
| 20250331 | 3,205 | 3,280 | 3,085 | 3,260 | 36,900 | -15 | 100% | 102% | 113% | ▼ | 99% | 96% | 102% | 100% | 104% |
| 20250401 | 3,265 | 3,280 | 3,200 | 3,230 | 30,800 | -30 | 99% | 99% | 83% | ▼▼ | 101% | 98% | 106% | 99% | 103% |
| 20250402 | 3,165 | 3,210 | 3,160 | 3,190 | 35,000 | -40 | 99% | 101% | 114% | ▼▼▼ | 102% | 106% | 109% | 97% | 102% |
| 20250403 | 3,065 | 3,145 | 3,055 | 3,115 | 37,700 | -75 | 98% | 102% | 108% | ▼▼▼▼ | 102% | 107% | 0% | 95% | 100% |
| 20250404 | 3,045 | 3,150 | 3,045 | 3,120 | 56,200 | 5 | 100% | 102% | 149% | ▲ | 103% | 108% | 0% | 95% | 100% |
| 20250408 | 3,010 | 3,160 | 2,988 | 3,105 | 46,500 | -15 | 100% | 103% | 83% | ▼ | 101% | 106% | 0% | 95% | 100% |
| 20250409 | 3,090 | 3,160 | 3,010 | 3,115 | 43,500 | 10 | 100% | 101% | 94% | ▲ | 102% | 103% | 0% | 95% | 100% |
| 20250410 | 3,185 | 3,265 | 3,115 | 3,250 | 25,800 | 135 | 104% | 102% | 59% | ▲▲ | 101% | 104% | 0% | 99% | 105% |
| 20250411 | 3,205 | 3,260 | 3,160 | 3,250 | 43,100 | 0 | 100% | 101% | 167% | -- | 100% | 104% | 0% | 99% | 105% |
| 20250414 | 3,210 | 3,265 | 3,195 | 3,210 | 18,200 | -40 | 99% | 100% | 42% | ▼ | 101% | 103% | 0% | 98% | 103% |
| 20250415 | 3,245 | 3,315 | 3,245 | 3,285 | 14,400 | 75 | 102% | 101% | 79% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20250416 | 3,300 | 3,305 | 3,245 | 3,270 | 10,200 | -15 | 100% | 99% | 71% | ▼ | 101% | 0% | 0% | 100% | 105% |
| 20250417 | 3,300 | 3,350 | 3,245 | 3,320 | 35,400 | 50 | 102% | 101% | 347% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20250418 | 3,270 | 3,360 | 3,270 | 3,345 | 20,200 | 25 | 101% | 102% | 57% | ▲▲ | % | % | % | 100% | 108% |
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 | 4,700 | 18,900 | 0 | 16,100 | 4,700 | 2,800 |
| 2025-04-04 | 7,400 | 17,100 | 100 | 12,800 | 7,300 | 4,300 |
| 2025-03-28 | 6,500 | 10,000 | 300 | 3,700 | 6,200 | 6,300 |
| 2025-03-21 | 6,700 | 43,100 | 300 | 36,900 | 6,400 | 6,200 |
| 2025-03-14 | 6,700 | 75,600 | 200 | 68,500 | 6,500 | 7,100 |
| 2025-03-07 | 6,800 | 73,400 | 100 | 66,700 | 6,700 | 6,700 |
| 2025-02-28 | 6,800 | 73,000 | 100 | 65,700 | 6,700 | 7,300 |
| 2025-02-21 | 8,700 | 73,800 | 200 | 68,400 | 8,500 | 5,400 |
| 2025-02-14 | 8,200 | 73,600 | 300 | 68,000 | 7,900 | 5,600 |
| 2025-02-07 | 9,400 | 79,700 | 300 | 72,400 | 9,100 | 7,300 |
| 2025-01-31 | 8,000 | 81,900 | 1,000 | 74,600 | 7,000 | 7,300 |
| 2025-01-24 | 8,200 | 87,600 | 1,600 | 77,100 | 6,600 | 10,500 |
| 2025-01-17 | 7,800 | 94,000 | 1,900 | 78,500 | 5,900 | 15,500 |
| 2025-01-10 | 8,400 | 93,100 | 1,900 | 76,400 | 6,500 | 16,700 |
| 2024-12-27 | 6,900 | 94,300 | 500 | 76,500 | 6,400 | 17,800 |
| 2024-12-20 | 6,800 | 96,900 | 1,500 | 76,600 | 5,300 | 20,300 |
| 2024-12-13 | 8,900 | 95,200 | 2,200 | 76,200 | 6,700 | 19,000 |
| 2024-12-06 | 3,500 | 91,400 | 0 | 74,200 | 3,500 | 17,200 |
| 2024-11-29 | 3,800 | 89,800 | 0 | 74,200 | 3,800 | 15,600 |
| 2024-11-22 | 3,400 | 89,900 | 0 | 74,100 | 3,400 | 15,800 |
| 2024-11-15 | 3,700 | 88,900 | 0 | 72,200 | 3,700 | 16,700 |
| 2024-11-08 | 4,200 | 85,200 | 0 | 70,300 | 4,200 | 14,900 |
| 2024-11-01 | 4,800 | 85,900 | 0 | 70,400 | 4,800 | 15,500 |
| 2024-10-25 | 4,800 | 84,400 | 0 | 69,600 | 4,800 | 14,800 |
| 2024-10-18 | 3,800 | 80,900 | 200 | 66,500 | 3,600 | 14,400 |
| 2024-10-11 | 3,700 | 81,000 | 200 | 66,200 | 3,500 | 14,800 |
| 2024-10-04 | 3,700 | 83,000 | 200 | 66,300 | 3,500 | 16,700 |
| 2024-09-27 | 3,200 | 71,800 | 200 | 56,500 | 3,000 | 15,300 |
| 2024-09-20 | 2,900 | 72,400 | 200 | 56,800 | 2,700 | 15,600 |
| 2024-09-13 | 3,400 | 69,500 | 200 | 55,700 | 3,200 | 13,800 |
| 2024-09-06 | 2,700 | 65,200 | 0 | 55,300 | 2,700 | 9,900 |
| 2024-08-30 | 4,200 | 65,400 | 300 | 55,100 | 3,900 | 10,300 |
| 2024-08-23 | 3,500 | 83,300 | 0 | 56,500 | 3,500 | 26,800 |
| 2024-08-16 | 3,600 | 82,200 | 0 | 55,800 | 3,600 | 26,400 |
| 2024-08-09 | 4,000 | 80,700 | 0 | 55,800 | 4,000 | 24,900 |
| 2024-08-02 | 4,200 | 74,700 | 0 | 49,500 | 4,200 | 25,200 |
| 2024-07-26 | 4,000 | 60,400 | 0 | 36,900 | 4,000 | 23,500 |
| 2024-07-19 | 4,600 | 54,300 | 200 | 32,000 | 4,400 | 22,300 |
| 2024-07-12 | 5,100 | 43,900 | 200 | 21,500 | 4,900 | 22,400 |
| 2024-07-05 | 6,300 | 35,100 | 500 | 10,500 | 5,800 | 24,600 |
| 2024-06-28 | 7,400 | 35,100 | 800 | 11,200 | 6,600 | 23,900 |
| 2024-06-21 | 6,900 | 39,600 | 0 | 14,000 | 6,900 | 25,600 |
| 2024-06-14 | 5,400 | 35,500 | 0 | 9,900 | 5,400 | 25,600 |
| 2024-06-07 | 6,200 | 31,600 | 100 | 6,300 | 6,100 | 25,300 |
| 2024-05-31 | 6,400 | 34,700 | 200 | 6,800 | 6,200 | 27,900 |
| 2024-05-24 | 5,900 | 35,900 | 200 | 7,500 | 5,700 | 28,400 |
| 2024-05-17 | 5,200 | 36,000 | 200 | 6,900 | 5,000 | 29,100 |
| 2024-05-10 | 5,400 | 34,600 | 200 | 6,500 | 5,200 | 28,100 |
| 2024-05-02 | 6,700 | 36,200 | 0 | 6,900 | 6,700 | 29,300 |
| 2024-04-26 | 6,100 | 38,700 | 200 | 7,000 | 5,900 | 31,700 |
| 2024-04-19 | 6,100 | 39,500 | 0 | 7,500 | 6,100 | 32,000 |
| 2024-04-12 | 5,700 | 40,400 | 0 | 8,000 | 5,700 | 32,400 |
| 2024-04-05 | 5,700 | 38,700 | 0 | 7,400 | 5,700 | 31,300 |
| 2024-03-29 | 6,500 | 35,300 | 100 | 7,500 | 6,400 | 27,800 |
| 2024-03-22 | 9,600 | 34,800 | 400 | 6,600 | 9,200 | 28,200 |
| 2024-03-15 | 4,800 | 43,100 | 200 | 7,500 | 4,600 | 35,600 |
| 2024-03-08 | 4,700 | 28,400 | 200 | 8,500 | 4,500 | 19,900 |
| 2024-03-01 | 4,900 | 24,900 | 100 | 9,200 | 4,800 | 15,700 |
| 2024-02-22 | 6,100 | 24,900 | 100 | 9,200 | 6,000 | 15,700 |
| 2024-02-16 | 6,100 | 24,400 | 100 | 9,300 | 6,000 | 15,100 |
| 2024-02-09 | 5,100 | 26,100 | 0 | 10,100 | 5,100 | 16,000 |
| 2024-02-02 | 4,900 | 27,700 | 0 | 10,700 | 4,900 | 17,000 |
| 2024-01-26 | 5,700 | 28,200 | 0 | 10,900 | 5,700 | 17,300 |
| 2024-01-19 | 4,600 | 25,200 | 0 | 10,200 | 4,600 | 15,000 |
| 2024-01-12 | 6,400 | 22,100 | 0 | 9,100 | 6,400 | 13,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3480 | 1 | 学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2025-04-19 22:27:22 |
| 3480 | 2 | 投資家情報メディアに代表の近藤のインタビュー記事が掲載されました｜お知らせ｜お知らせ・プレスリリース｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-08-21 20:31:54 |
| 3480 | 2 | 株主・投資家との対話状況｜株式について｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-07-03 15:28:23 |
| 3480 | 2 | お問い合わせ｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-18 06:24:29 |
| 3480 | 2 | その他IR資料｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:55 |
| 3480 | 2 | 有価証券報告書・四半期報告書｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:54 |
| 3480 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:53 |
| 3480 | 2 | IRライブラリー｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:52 |
| 3480 | 2 | トップインタビュー｜個人投資家の皆様へ｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:51 |
| 3480 | 2 | 電子公告｜IR情報｜学生マンション、高齢者住宅、土地・建物活用｜株式会社ジェイ・エス・ビー | 2024-06-14 10:37:50 |