| 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 | 2,420 | 2,428 | 2,405 | 2,420 | 24,600 | 10 | 100% | 100% | 70% | ▲ | 99% | 98% | 99% | 96% | 100% |
| 20250121 | 2,440 | 2,449 | 2,408 | 2,420 | 22,400 | 0 | 100% | 99% | 91% | -- | 99% | 100% | 99% | 96% | 100% |
| 20250122 | 2,428 | 2,428 | 2,402 | 2,414 | 19,300 | -6 | 100% | 99% | 86% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20250123 | 2,414 | 2,414 | 2,391 | 2,391 | 41,400 | -23 | 99% | 99% | 215% | ▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20250124 | 2,385 | 2,407 | 2,378 | 2,382 | 34,600 | -9 | 100% | 100% | 84% | ▼▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20250127 | 2,398 | 2,407 | 2,384 | 2,391 | 37,700 | 9 | 100% | 100% | 109% | ▲ | 101% | 100% | 100% | 94% | 100% |
| 20250128 | 2,405 | 2,435 | 2,405 | 2,419 | 40,400 | 28 | 101% | 101% | 107% | ▲▲ | 101% | 98% | 99% | 95% | 102% |
| 20250129 | 2,418 | 2,435 | 2,410 | 2,434 | 92,900 | 15 | 101% | 101% | 230% | ▲▲▲ | 101% | 99% | 100% | 96% | 102% |
| 20250130 | 2,403 | 2,435 | 2,400 | 2,435 | 51,100 | 1 | 100% | 101% | 55% | ▲▲▲▲ | 99% | 97% | 98% | 96% | 102% |
| 20250131 | 2,432 | 2,432 | 2,386 | 2,406 | 43,400 | -29 | 99% | 99% | 85% | ▼ | 98% | 98% | 99% | 95% | 101% |
| 20250203 | 2,418 | 2,418 | 2,360 | 2,360 | 46,000 | -46 | 98% | 98% | 106% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20250204 | 2,380 | 2,399 | 2,371 | 2,379 | 35,100 | 19 | 101% | 100% | 76% | ▲ | 99% | 99% | 103% | 96% | 101% |
| 20250205 | 2,372 | 2,375 | 2,348 | 2,355 | 30,900 | -24 | 99% | 99% | 88% | ▼ | 101% | 102% | 104% | 95% | 100% |
| 20250206 | 2,347 | 2,387 | 2,347 | 2,371 | 22,900 | 16 | 101% | 101% | 74% | ▲ | 99% | 102% | 103% | 96% | 101% |
| 20250207 | 2,362 | 2,382 | 2,349 | 2,350 | 22,700 | -21 | 99% | 99% | 99% | ▼ | 99% | 101% | 103% | 95% | 100% |
| 20250210 | 2,365 | 2,370 | 2,341 | 2,341 | 21,500 | -9 | 100% | 99% | 95% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20250212 | 2,357 | 2,371 | 2,342 | 2,357 | 28,800 | 16 | 101% | 100% | 134% | ▲ | 102% | 101% | 103% | 95% | 101% |
| 20250213 | 2,357 | 2,413 | 2,357 | 2,404 | 34,000 | 47 | 102% | 102% | 118% | ▲▲ | 99% | 95% | 102% | 98% | 103% |
| 20250214 | 2,417 | 2,417 | 2,395 | 2,398 | 19,200 | -6 | 100% | 99% | 56% | ▼ | 100% | 95% | 103% | 98% | 102% |
| 20250217 | 2,398 | 2,415 | 2,392 | 2,394 | 24,800 | -4 | 100% | 100% | 129% | ▼▼ | 99% | 97% | 103% | 98% | 102% |
| 20250218 | 2,394 | 2,404 | 2,378 | 2,382 | 27,100 | -12 | 99% | 99% | 109% | ▼▼▼ | 97% | 99% | 104% | 98% | 102% |
| 20250219 | 2,373 | 2,382 | 2,300 | 2,301 | 46,200 | -81 | 97% | 97% | 170% | ▼▼▼▼ | 98% | 102% | 108% | 94% | 100% |
| 20250220 | 2,292 | 2,294 | 2,230 | 2,237 | 57,400 | -64 | 97% | 98% | 124% | ▼▼▼▼▼ | 101% | 105% | 110% | 92% | 100% |
| 20250225 | 2,254 | 2,288 | 2,244 | 2,281 | 39,800 | 44 | 102% | 101% | 69% | ▲ | 102% | 106% | 109% | 94% | 102% |
| 20250226 | 2,272 | 2,316 | 2,270 | 2,315 | 33,600 | 34 | 101% | 102% | 84% | ▲▲ | 101% | 105% | 107% | 95% | 103% |
| 20250227 | 2,315 | 2,352 | 2,315 | 2,346 | 36,100 | 31 | 101% | 101% | 107% | ▲▲▲ | 99% | 104% | 105% | 96% | 105% |
| 20250228 | 2,346 | 2,368 | 2,320 | 2,332 | 49,700 | -14 | 99% | 99% | 138% | ▼ | 100% | 103% | 104% | 96% | 104% |
| 20250303 | 2,371 | 2,393 | 2,350 | 2,364 | 58,700 | 32 | 101% | 100% | 118% | ▲ | 102% | 103% | 105% | 97% | 106% |
| 20250304 | 2,363 | 2,412 | 2,363 | 2,399 | 45,300 | 35 | 101% | 102% | 77% | ▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20250305 | 2,415 | 2,444 | 2,410 | 2,429 | 53,300 | 30 | 101% | 101% | 118% | ▲▲▲ | 100% | 99% | 100% | 100% | 109% |
| 20250306 | 2,425 | 2,436 | 2,387 | 2,433 | 53,100 | 4 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 109% |
| 20250307 | 2,400 | 2,452 | 2,377 | 2,425 | 44,900 | -8 | 100% | 101% | 85% | ▼ | 98% | 98% | 99% | 100% | 108% |
| 20250310 | 2,439 | 2,460 | 2,381 | 2,396 | 37,900 | -29 | 99% | 98% | 84% | ▼▼ | 100% | 104% | 103% | 98% | 107% |
| 20250311 | 2,362 | 2,380 | 2,330 | 2,372 | 31,000 | -24 | 99% | 100% | 82% | ▼▼▼ | 101% | 104% | 102% | 97% | 106% |
| 20250312 | 2,378 | 2,407 | 2,372 | 2,405 | 32,500 | 33 | 101% | 101% | 105% | ▲ | 101% | 105% | 103% | 99% | 108% |
| 20250313 | 2,361 | 2,388 | 2,361 | 2,382 | 41,400 | -23 | 99% | 101% | 127% | ▼ | 102% | 103% | 103% | 98% | 106% |
| 20250314 | 2,361 | 2,425 | 2,355 | 2,398 | 65,600 | 16 | 101% | 102% | 158% | ▲ | 98% | 95% | 98% | 99% | 107% |
| 20250317 | 2,500 | 2,509 | 2,417 | 2,459 | 72,400 | 61 | 103% | 98% | 110% | ▲▲ | 101% | 98% | 100% | 100% | 110% |
| 20250318 | 2,450 | 2,504 | 2,449 | 2,472 | 36,500 | 13 | 101% | 101% | 50% | ▲▲▲ | 99% | 98% | 100% | 100% | 111% |
| 20250319 | 2,461 | 2,461 | 2,428 | 2,435 | 21,000 | -37 | 99% | 99% | 58% | ▼ | 97% | 99% | 103% | 99% | 109% |
| 20250321 | 2,434 | 2,434 | 2,364 | 2,364 | 55,100 | -71 | 97% | 97% | 262% | ▼▼ | 99% | 101% | 105% | 96% | 106% |
| 20250324 | 2,387 | 2,387 | 2,360 | 2,369 | 28,000 | 5 | 100% | 99% | 51% | ▲ | 101% | 102% | 106% | 96% | 106% |
| 20250325 | 2,368 | 2,405 | 2,368 | 2,403 | 21,200 | 34 | 101% | 101% | 76% | ▲▲ | 101% | 99% | 106% | 97% | 105% |
| 20250326 | 2,382 | 2,423 | 2,379 | 2,410 | 46,900 | 7 | 100% | 101% | 221% | ▲▲▲ | 101% | 99% | 105% | 97% | 104% |
| 20250327 | 2,385 | 2,435 | 2,382 | 2,408 | 63,500 | -2 | 100% | 101% | 135% | ▼ | 101% | 97% | 105% | 97% | 103% |
| 20250328 | 2,396 | 2,434 | 2,396 | 2,422 | 35,100 | 14 | 101% | 101% | 55% | ▲ | 98% | 97% | 105% | 98% | 104% |
| 20250331 | 2,400 | 2,403 | 2,354 | 2,358 | 40,100 | -64 | 97% | 98% | 114% | ▼ | 100% | 98% | 107% | 95% | 100% |
| 20250401 | 2,358 | 2,389 | 2,350 | 2,367 | 31,900 | 9 | 100% | 100% | 80% | ▲ | 98% | 98% | 106% | 96% | 100% |
| 20250402 | 2,370 | 2,405 | 2,333 | 2,333 | 27,800 | -34 | 99% | 98% | 87% | ▼ | 102% | 103% | 110% | 94% | 100% |
| 20250403 | 2,283 | 2,333 | 2,259 | 2,327 | 36,600 | -6 | 100% | 102% | 132% | ▼▼ | 99% | 103% | 0% | 94% | 100% |
| 20250404 | 2,303 | 2,350 | 2,243 | 2,272 | 60,300 | -55 | 98% | 99% | 165% | ▼▼▼ | 105% | 110% | 0% | 92% | 100% |
| 20250408 | 2,210 | 2,311 | 2,205 | 2,311 | 70,300 | 39 | 102% | 105% | 117% | ▲ | 99% | 107% | 0% | 93% | 102% |
| 20250409 | 2,299 | 2,299 | 2,237 | 2,270 | 46,600 | -41 | 98% | 99% | 66% | ▼ | 98% | 103% | 0% | 92% | 100% |
| 20250410 | 2,394 | 2,410 | 2,321 | 2,357 | 45,200 | 87 | 104% | 98% | 97% | ▲ | 101% | 104% | 0% | 95% | 104% |
| 20250411 | 2,340 | 2,380 | 2,314 | 2,369 | 26,500 | 12 | 101% | 101% | 59% | ▲▲ | 101% | 105% | 0% | 96% | 104% |
| 20250414 | 2,389 | 2,428 | 2,351 | 2,423 | 37,500 | 54 | 102% | 101% | 142% | ▲▲▲ | 100% | 102% | 0% | 98% | 107% |
| 20250415 | 2,460 | 2,499 | 2,454 | 2,455 | 32,100 | 32 | 101% | 100% | 86% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 108% |
| 20250416 | 2,471 | 2,471 | 2,413 | 2,443 | 46,600 | -12 | 100% | 99% | 145% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20250417 | 2,443 | 2,443 | 2,417 | 2,437 | 15,300 | -6 | 100% | 100% | 33% | ▼▼ | 102% | 0% | 0% | 99% | 107% |
| 20250418 | 2,462 | 2,519 | 2,462 | 2,514 | 55,900 | 77 | 103% | 102% | 365% | ▲ | % | % | % | 100% | 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 | 3,100 | 146,700 | 600 | 122,000 | 2,500 | 24,700 |
| 2025-04-04 | 3,300 | 153,800 | 400 | 122,600 | 2,900 | 31,200 |
| 2025-03-28 | 6,000 | 158,600 | 3,000 | 124,300 | 3,000 | 34,300 |
| 2025-03-21 | 6,200 | 156,000 | 3,000 | 121,200 | 3,200 | 34,800 |
| 2025-03-14 | 6,900 | 152,400 | 3,100 | 120,600 | 3,800 | 31,800 |
| 2025-03-07 | 6,000 | 140,400 | 3,000 | 110,400 | 3,000 | 30,000 |
| 2025-02-28 | 6,000 | 142,100 | 2,600 | 108,100 | 3,400 | 34,000 |
| 2025-02-21 | 5,600 | 156,700 | 1,900 | 111,900 | 3,700 | 44,800 |
| 2025-02-14 | 4,100 | 135,900 | 600 | 103,600 | 3,500 | 32,300 |
| 2025-02-07 | 4,300 | 142,700 | 700 | 103,300 | 3,600 | 39,400 |
| 2025-01-31 | 4,300 | 148,400 | 1,100 | 102,400 | 3,200 | 46,000 |
| 2025-01-24 | 30,300 | 148,300 | 27,000 | 102,800 | 3,300 | 45,500 |
| 2025-01-17 | 19,900 | 140,800 | 17,200 | 100,100 | 2,700 | 40,700 |
| 2025-01-10 | 9,500 | 145,000 | 6,800 | 100,200 | 2,700 | 44,800 |
| 2024-12-27 | 5,800 | 137,900 | 2,900 | 94,300 | 2,900 | 43,600 |
| 2024-12-20 | 4,400 | 144,800 | 1,500 | 94,500 | 2,900 | 50,300 |
| 2024-12-13 | 4,800 | 157,700 | 1,600 | 95,300 | 3,200 | 62,400 |
| 2024-12-06 | 5,400 | 111,900 | 1,500 | 88,300 | 3,900 | 23,600 |
| 2024-11-29 | 5,900 | 120,500 | 1,400 | 87,500 | 4,500 | 33,000 |
| 2024-11-22 | 9,600 | 108,200 | 1,600 | 87,800 | 8,000 | 20,400 |
| 2024-11-15 | 9,000 | 100,200 | 1,500 | 80,500 | 7,500 | 19,700 |
| 2024-11-08 | 5,900 | 99,600 | 1,500 | 80,600 | 4,400 | 19,000 |
| 2024-11-01 | 5,200 | 99,300 | 1,500 | 80,100 | 3,700 | 19,200 |
| 2024-10-25 | 6,500 | 98,300 | 1,700 | 80,400 | 4,800 | 17,900 |
| 2024-10-18 | 15,800 | 100,500 | 1,600 | 81,800 | 14,200 | 18,700 |
| 2024-10-11 | 14,200 | 99,900 | 1,600 | 81,500 | 12,600 | 18,400 |
| 2024-10-04 | 14,200 | 101,300 | 1,600 | 82,600 | 12,600 | 18,700 |
| 2024-09-27 | 16,200 | 100,700 | 1,700 | 83,900 | 14,500 | 16,800 |
| 2024-09-20 | 17,100 | 103,100 | 1,900 | 83,400 | 15,200 | 19,700 |
| 2024-09-13 | 18,000 | 102,300 | 1,900 | 85,600 | 16,100 | 16,700 |
| 2024-09-06 | 7,900 | 92,700 | 2,000 | 83,800 | 5,900 | 8,900 |
| 2024-08-30 | 8,200 | 94,400 | 2,000 | 84,600 | 6,200 | 9,800 |
| 2024-08-23 | 6,900 | 93,000 | 3,400 | 82,300 | 3,500 | 10,700 |
| 2024-08-16 | 12,200 | 94,100 | 3,600 | 84,000 | 8,600 | 10,100 |
| 2024-08-09 | 16,100 | 94,000 | 3,700 | 81,900 | 12,400 | 12,100 |
| 2024-08-02 | 35,800 | 104,000 | 5,800 | 85,400 | 30,000 | 18,600 |
| 2024-07-26 | 577,000 | 131,500 | 522,500 | 89,100 | 54,500 | 42,400 |
| 2024-07-19 | 368,800 | 129,100 | 347,600 | 90,800 | 21,200 | 38,300 |
| 2024-07-12 | 202,800 | 120,900 | 191,400 | 87,600 | 11,400 | 33,300 |
| 2024-07-05 | 105,100 | 121,600 | 94,300 | 88,100 | 10,800 | 33,500 |
| 2024-06-28 | 69,500 | 121,200 | 57,500 | 92,000 | 12,000 | 29,200 |
| 2024-06-21 | 27,100 | 125,800 | 18,500 | 91,000 | 8,600 | 34,800 |
| 2024-06-14 | 24,200 | 133,600 | 14,000 | 88,600 | 10,200 | 45,000 |
| 2024-06-07 | 19,500 | 113,700 | 10,600 | 88,000 | 8,900 | 25,700 |
| 2024-05-31 | 22,800 | 126,200 | 9,100 | 105,100 | 13,700 | 21,100 |
| 2024-05-24 | 18,100 | 132,500 | 8,000 | 105,900 | 10,100 | 26,600 |
| 2024-05-17 | 16,700 | 130,700 | 7,600 | 105,900 | 9,100 | 24,800 |
| 2024-05-10 | 16,700 | 134,400 | 7,600 | 105,500 | 9,100 | 28,900 |
| 2024-05-02 | 16,900 | 139,000 | 7,600 | 108,200 | 9,300 | 30,800 |
| 2024-04-26 | 15,800 | 135,400 | 7,600 | 110,000 | 8,200 | 25,400 |
| 2024-04-19 | 15,900 | 133,300 | 7,600 | 107,700 | 8,300 | 25,600 |
| 2024-04-12 | 16,400 | 148,000 | 7,700 | 109,600 | 8,700 | 38,400 |
| 2024-04-05 | 16,900 | 140,300 | 7,700 | 105,900 | 9,200 | 34,400 |
| 2024-03-29 | 18,000 | 146,700 | 7,600 | 107,400 | 10,400 | 39,300 |
| 2024-03-22 | 16,400 | 137,300 | 7,600 | 104,600 | 8,800 | 32,700 |
| 2024-03-15 | 18,700 | 120,000 | 7,600 | 88,600 | 11,100 | 31,400 |
| 2024-03-08 | 16,700 | 117,400 | 7,600 | 93,600 | 9,100 | 23,800 |
| 2024-03-01 | 17,300 | 113,000 | 7,600 | 91,500 | 9,700 | 21,500 |
| 2024-02-22 | 11,700 | 112,500 | 1,800 | 90,300 | 9,900 | 22,200 |
| 2024-02-16 | 10,800 | 110,800 | 1,800 | 93,500 | 9,000 | 17,300 |
| 2024-02-09 | 11,400 | 117,500 | 1,800 | 99,700 | 9,600 | 17,800 |
| 2024-02-02 | 11,300 | 119,700 | 1,800 | 101,200 | 9,500 | 18,500 |
| 2024-01-26 | 30,900 | 117,700 | 16,000 | 100,000 | 14,900 | 17,700 |
| 2024-01-19 | 15,900 | 116,800 | 6,200 | 98,100 | 9,700 | 18,700 |
| 2024-01-12 | 10,300 | 111,200 | 4,100 | 96,300 | 6,200 | 14,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 16:00 | ＪＭホールディングス | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241212 | 16:00 | ＪＭホールディングス | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240913 | 10:30 | ＪＭホールディングス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式取得終了ならびに自己株式の消却、主要株主の異動に関するお知らせ |
| 20240912 | 16:30 | ＪＭホールディングス | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240912 | 16:30 | ＪＭホールディングス | 剰余金の配当（増配）に関するお知らせ |
| 20240912 | 16:30 | ＪＭホールディングス | 中期経営計画の見直しに関するお知らせ |
| 20240912 | 16:30 | ＪＭホールディングス | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式消却に係る事項、主要株主の異動（見込み）に関するお知らせ |
| 20240722 | 16:00 | ＪＭホールディングス | 業績予想の修正に関するお知らせ |
| 20240612 | 16:00 | ＪＭホールディングス | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240612 | 16:00 | ＪＭホールディングス | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240313 | 16:00 | ＪＭホールディングス | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGK5 | 360 | 2024-10-01 15:09 | 株式会社ＪＭホールディングス | 境 弘治 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3539 | 1 | 株式会社 JMホールディングス | 2025-04-19 22:27:57 |
| 3539 | 2 | 株主様ご優待品送付のご案内 | 2024-06-21 13:44:50 |
| 3539 | 2 | 株主様ご優待品送付のご案内 | 2024-06-21 13:44:49 |
| 3539 | 2 | IR情報 IRポリシー｜株式会社 JMホールディングス | 2024-06-18 11:45:12 |
| 3539 | 2 | IR情報 事業等のリスク｜株式会社 JMホールディングス | 2024-06-18 11:45:10 |
| 3539 | 2 | IR情報 免責事項｜株式会社 JMホールディングス | 2024-06-18 11:45:09 |
| 3539 | 2 | 中期経営計画｜株式会社 JMホールディングス | 2024-06-18 11:45:08 |
| 3539 | 2 | 事業ポートフォリオ｜株式会社 JMホールディングス | 2024-06-18 11:45:07 |
| 3539 | 2 | IR情報 電子公告｜株式会社 JMホールディングス | 2024-06-18 11:45:06 |
| 3539 | 2 | IR情報 よくある質問｜株式会社 JMホールディングス | 2024-06-18 11:45:05 |