| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,220 | 3,245 | 3,195 | 3,205 | 38,600 | 15 | 100% | 100% | 78% | ▲ | 99% | 100% | 99% | 97% | 108% |
| 20240925 | 3,210 | 3,210 | 3,130 | 3,180 | 30,900 | -25 | 99% | 99% | 80% | ▼ | 101% | 100% | 97% | 97% | 107% |
| 20240926 | 3,195 | 3,250 | 3,145 | 3,240 | 54,900 | 60 | 102% | 101% | 178% | ▲ | 100% | 97% | 96% | 98% | 109% |
| 20240927 | 3,250 | 3,295 | 3,220 | 3,255 | 49,900 | 15 | 100% | 100% | 91% | ▲▲ | 100% | 98% | 97% | 99% | 109% |
| 20240930 | 3,210 | 3,225 | 3,160 | 3,210 | 42,300 | -45 | 99% | 100% | 85% | ▼ | 100% | 99% | 97% | 98% | 108% |
| 20241001 | 3,205 | 3,240 | 3,185 | 3,210 | 17,800 | 0 | 100% | 100% | 42% | -- | 98% | 99% | 97% | 98% | 108% |
| 20241002 | 3,195 | 3,220 | 3,140 | 3,140 | 37,700 | -70 | 98% | 98% | 212% | ▼ | 99% | 100% | 97% | 95% | 105% |
| 20241003 | 3,175 | 3,185 | 3,135 | 3,155 | 19,400 | 15 | 100% | 99% | 51% | ▲ | 100% | 100% | 96% | 96% | 106% |
| 20241004 | 3,155 | 3,165 | 3,115 | 3,140 | 47,700 | -15 | 100% | 100% | 246% | ▼ | 100% | 98% | 95% | 95% | 105% |
| 20241007 | 3,170 | 3,180 | 3,150 | 3,170 | 33,400 | 30 | 101% | 100% | 70% | ▲ | 100% | 100% | 97% | 96% | 105% |
| 20241008 | 3,120 | 3,165 | 3,065 | 3,115 | 37,000 | -55 | 98% | 100% | 111% | ▼ | 101% | 99% | 96% | 95% | 103% |
| 20241009 | 3,140 | 3,170 | 3,140 | 3,165 | 21,400 | 50 | 102% | 101% | 58% | ▲ | 98% | 99% | 95% | 96% | 104% |
| 20241010 | 3,150 | 3,150 | 3,085 | 3,100 | 26,400 | -65 | 98% | 98% | 123% | ▼ | 100% | 99% | 96% | 94% | 102% |
| 20241011 | 3,110 | 3,135 | 3,090 | 3,110 | 26,600 | 10 | 100% | 100% | 101% | ▲ | 99% | 99% | 96% | 95% | 102% |
| 20241015 | 3,105 | 3,130 | 3,045 | 3,080 | 52,400 | -30 | 99% | 99% | 197% | ▼ | 101% | 99% | 97% | 94% | 100% |
| 20241016 | 3,075 | 3,135 | 3,060 | 3,110 | 39,500 | 30 | 101% | 101% | 75% | ▲ | 99% | 98% | 96% | 95% | 101% |
| 20241017 | 3,100 | 3,125 | 3,080 | 3,080 | 23,200 | -30 | 99% | 99% | 59% | ▼ | 100% | 98% | 94% | 95% | 100% |
| 20241018 | 3,080 | 3,120 | 3,080 | 3,085 | 17,500 | 5 | 100% | 100% | 75% | ▲ | 98% | 97% | 93% | 95% | 100% |
| 20241021 | 3,100 | 3,100 | 3,030 | 3,030 | 13,800 | -55 | 98% | 98% | 79% | ▼ | 99% | 97% | 94% | 93% | 100% |
| 20241022 | 3,050 | 3,050 | 3,000 | 3,025 | 22,300 | -5 | 100% | 99% | 162% | ▼▼ | 99% | 97% | 95% | 93% | 100% |
| 20241023 | 3,020 | 3,035 | 2,990 | 3,000 | 18,800 | -25 | 99% | 99% | 84% | ▼▼▼ | 101% | 99% | 95% | 92% | 100% |
| 20241024 | 3,000 | 3,045 | 3,000 | 3,020 | 28,200 | 20 | 101% | 101% | 150% | ▲ | 96% | 98% | 93% | 93% | 101% |
| 20241025 | 3,045 | 3,055 | 2,935 | 2,935 | 27,600 | -85 | 97% | 96% | 98% | ▼ | 101% | 103% | 97% | 90% | 100% |
| 20241028 | 2,911 | 2,950 | 2,902 | 2,944 | 16,100 | 9 | 100% | 101% | 58% | ▲ | 100% | 98% | 96% | 92% | 100% |
| 20241029 | 2,945 | 2,952 | 2,915 | 2,939 | 12,500 | -5 | 100% | 100% | 78% | ▼ | 100% | 96% | 94% | 92% | 100% |
| 20241030 | 2,963 | 2,989 | 2,930 | 2,965 | 47,100 | 26 | 101% | 100% | 377% | ▲ | 100% | 97% | 94% | 94% | 101% |
| 20241031 | 2,972 | 3,005 | 2,972 | 2,985 | 31,300 | 20 | 101% | 100% | 66% | ▲▲ | 97% | 97% | 93% | 94% | 102% |
| 20241101 | 2,969 | 2,975 | 2,862 | 2,885 | 34,700 | -100 | 97% | 97% | 111% | ▼ | 99% | 99% | 95% | 91% | 100% |
| 20241105 | 2,885 | 2,899 | 2,850 | 2,851 | 22,700 | -34 | 99% | 99% | 65% | ▼▼ | 99% | 98% | 95% | 90% | 100% |
| 20241106 | 2,879 | 2,893 | 2,836 | 2,857 | 23,800 | 6 | 100% | 99% | 105% | ▲ | 101% | 100% | 97% | 90% | 100% |
| 20241107 | 2,842 | 2,877 | 2,842 | 2,877 | 25,200 | 20 | 101% | 101% | 106% | ▲▲ | 99% | 98% | 95% | 91% | 101% |
| 20241108 | 2,889 | 2,919 | 2,862 | 2,862 | 22,000 | -15 | 99% | 99% | 87% | ▼ | 99% | 98% | 96% | 92% | 100% |
| 20241111 | 2,851 | 2,851 | 2,803 | 2,812 | 22,000 | -50 | 98% | 99% | 100% | ▼▼ | 100% | 99% | 98% | 90% | 100% |
| 20241112 | 2,806 | 2,829 | 2,798 | 2,799 | 28,700 | -13 | 100% | 100% | 130% | ▼▼▼ | 101% | 97% | 98% | 90% | 100% |
| 20241113 | 2,799 | 2,874 | 2,799 | 2,837 | 42,800 | 38 | 101% | 101% | 149% | ▲ | 98% | 96% | 97% | 91% | 101% |
| 20241114 | 2,823 | 2,829 | 2,737 | 2,759 | 37,800 | -78 | 97% | 98% | 88% | ▼ | 101% | 98% | 100% | 89% | 100% |
| 20241115 | 2,759 | 2,809 | 2,749 | 2,790 | 22,700 | 31 | 101% | 101% | 60% | ▲ | 98% | 97% | 99% | 90% | 101% |
| 20241118 | 2,778 | 2,800 | 2,704 | 2,710 | 28,800 | -80 | 97% | 98% | 127% | ▼ | 100% | 100% | 101% | 89% | 100% |
| 20241119 | 2,720 | 2,765 | 2,710 | 2,719 | 26,300 | 9 | 100% | 100% | 91% | ▲ | 98% | 100% | 101% | 90% | 100% |
| 20241120 | 2,719 | 2,726 | 2,675 | 2,678 | 25,100 | -41 | 98% | 98% | 95% | ▼ | 101% | 101% | 101% | 89% | 100% |
| 20241121 | 2,678 | 2,716 | 2,658 | 2,698 | 29,100 | 20 | 101% | 101% | 116% | ▲ | 101% | 103% | 101% | 89% | 101% |
| 20241122 | 2,680 | 2,725 | 2,680 | 2,702 | 14,400 | 4 | 100% | 101% | 49% | ▲▲ | 101% | 101% | 100% | 91% | 101% |
| 20241125 | 2,710 | 2,750 | 2,710 | 2,725 | 31,000 | 23 | 101% | 101% | 215% | ▲▲▲ | 99% | 99% | 98% | 91% | 102% |
| 20241126 | 2,747 | 2,777 | 2,710 | 2,710 | 30,600 | -15 | 99% | 99% | 99% | ▼ | 99% | 101% | 100% | 91% | 101% |
| 20241127 | 2,701 | 2,701 | 2,663 | 2,680 | 28,600 | -30 | 99% | 99% | 93% | ▼▼ | 101% | 101% | 98% | 90% | 100% |
| 20241128 | 2,710 | 2,747 | 2,687 | 2,747 | 104,600 | 67 | 103% | 101% | 366% | ▲ | 100% | 101% | 90% | 92% | 103% |
| 20241129 | 2,729 | 2,745 | 2,706 | 2,717 | 51,100 | -30 | 99% | 100% | 49% | ▼ | 99% | 100% | 91% | 94% | 101% |
| 20241202 | 2,717 | 2,727 | 2,671 | 2,694 | 33,000 | -23 | 99% | 99% | 65% | ▼▼ | 102% | 101% | 91% | 94% | 101% |
| 20241203 | 2,691 | 2,746 | 2,691 | 2,736 | 21,400 | 42 | 102% | 102% | 65% | ▲ | 99% | 98% | 89% | 95% | 102% |
| 20241204 | 2,774 | 2,800 | 2,750 | 2,750 | 26,300 | 14 | 101% | 99% | 123% | ▲▲ | 98% | 98% | 89% | 96% | 103% |
| 20241205 | 2,765 | 2,780 | 2,702 | 2,711 | 27,200 | -39 | 99% | 98% | 103% | ▼ | 99% | 99% | 89% | 95% | 101% |
| 20241206 | 2,730 | 2,730 | 2,701 | 2,702 | 19,300 | -9 | 100% | 99% | 71% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241209 | 2,702 | 2,722 | 2,691 | 2,707 | 35,300 | 5 | 100% | 100% | 183% | ▲ | 99% | 90% | 0% | 95% | 101% |
| 20241210 | 2,736 | 2,741 | 2,694 | 2,697 | 23,000 | -10 | 100% | 99% | 65% | ▼ | 100% | 91% | 0% | 95% | 101% |
| 20241211 | 2,695 | 2,726 | 2,695 | 2,704 | 24,900 | 7 | 100% | 100% | 108% | ▲ | 99% | 91% | 0% | 97% | 101% |
| 20241212 | 2,701 | 2,707 | 2,665 | 2,665 | 66,400 | -39 | 99% | 99% | 267% | ▼ | 97% | 99% | 0% | 96% | 100% |
| 20241213 | 2,474 | 2,498 | 2,391 | 2,398 | 272,300 | -267 | 90% | 97% | 410% | ▼▼ | 103% | 102% | 0% | 87% | 100% |
| 20241216 | 2,400 | 2,462 | 2,400 | 2,460 | 68,100 | 62 | 103% | 103% | 25% | ▲ | 99% | 98% | 0% | 89% | 103% |
| 20241217 | 2,472 | 2,502 | 2,450 | 2,450 | 42,100 | -10 | 100% | 99% | 62% | ▼ | 99% | 0% | 0% | 89% | 102% |
| 20241218 | 2,456 | 2,462 | 2,425 | 2,425 | 33,400 | -25 | 99% | 99% | 79% | ▼▼ | 101% | 0% | 0% | 88% | 101% |
| 20241219 | 2,443 | 2,475 | 2,436 | 2,458 | 51,300 | 33 | 101% | 101% | 154% | ▲ | 99% | 0% | 0% | 89% | 103% |
| 20241220 | 2,458 | 2,465 | 2,425 | 2,430 | 47,000 | -28 | 99% | 99% | 92% | ▼ | % | % | % | 88% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 18:25:52 |
| 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 |