| 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 | 592 | 599 | 591 | 591 | 800 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250121 | 593 | 594 | 591 | 591 | 1,200 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 100% | 98% | 102% |
| 20250122 | 590 | 598 | 590 | 593 | 800 | 2 | 100% | 101% | 67% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20250123 | 596 | 597 | 592 | 592 | 600 | -1 | 100% | 99% | 75% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20250124 | 598 | 599 | 592 | 593 | 5,100 | 1 | 100% | 99% | 850% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250127 | 593 | 596 | 593 | 593 | 1,500 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 104% | 98% | 102% |
| 20250128 | 591 | 593 | 591 | 592 | 1,200 | -1 | 100% | 100% | 80% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250129 | 593 | 595 | 592 | 595 | 1,000 | 3 | 101% | 100% | 83% | ▲ | 99% | 99% | 103% | 99% | 102% |
| 20250130 | 596 | 596 | 593 | 593 | 500 | -2 | 100% | 99% | 50% | ▼ | 100% | 99% | 103% | 99% | 102% |
| 20250131 | 593 | 593 | 590 | 592 | 2,100 | -1 | 100% | 100% | 420% | ▼▼ | 100% | 100% | 104% | 99% | 101% |
| 20250203 | 592 | 592 | 591 | 591 | 1,600 | -1 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 104% | 99% | 100% |
| 20250204 | 591 | 592 | 591 | 591 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 104% | 99% | 100% |
| 20250205 | 592 | 592 | 590 | 590 | 2,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 104% | 99% | 100% |
| 20250206 | 590 | 590 | 590 | 590 | 800 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 104% | 99% | 100% |
| 20250207 | 589 | 591 | 589 | 589 | 2,000 | -1 | 100% | 100% | 250% | ▼ | 100% | 100% | 104% | 99% | 100% |
| 20250210 | 589 | 589 | 589 | 589 | 1,400 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 103% | 99% | 100% |
| 20250212 | 587 | 588 | 587 | 588 | 1,300 | -1 | 100% | 100% | 93% | ▼ | 100% | 101% | 103% | 99% | 100% |
| 20250213 | 587 | 587 | 586 | 586 | 900 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250214 | 587 | 592 | 587 | 587 | 700 | 1 | 100% | 100% | 78% | ▲ | 99% | 102% | 103% | 99% | 100% |
| 20250217 | 590 | 590 | 585 | 586 | 2,500 | -1 | 100% | 99% | 357% | ▼ | 100% | 102% | 103% | 98% | 100% |
| 20250218 | 587 | 589 | 587 | 589 | 700 | 3 | 101% | 100% | 28% | ▲ | 100% | 104% | 104% | 99% | 101% |
| 20250219 | 589 | 591 | 589 | 591 | 1,100 | 2 | 100% | 100% | 157% | ▲▲ | 99% | 104% | 103% | 99% | 101% |
| 20250220 | 591 | 591 | 588 | 588 | 1,100 | -3 | 99% | 99% | 100% | ▼ | 101% | 102% | 103% | 99% | 100% |
| 20250225 | 593 | 610 | 592 | 601 | 9,900 | 13 | 102% | 101% | 900% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20250226 | 601 | 605 | 595 | 597 | 3,500 | -4 | 99% | 99% | 35% | ▼ | 103% | 101% | 102% | 99% | 102% |
| 20250227 | 597 | 620 | 597 | 613 | 4,900 | 16 | 103% | 103% | 140% | ▲ | 99% | 100% | 101% | 100% | 105% |
| 20250228 | 606 | 614 | 598 | 602 | 5,100 | -11 | 98% | 99% | 104% | ▼ | 98% | 99% | 100% | 98% | 103% |
| 20250303 | 610 | 610 | 597 | 600 | 6,200 | -2 | 100% | 98% | 122% | ▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20250304 | 600 | 600 | 599 | 599 | 1,900 | -1 | 100% | 100% | 31% | ▼▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20250305 | 599 | 601 | 599 | 600 | 800 | 1 | 100% | 100% | 42% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250306 | 603 | 605 | 597 | 603 | 3,000 | 3 | 101% | 100% | 375% | ▲▲ | 99% | 100% | 101% | 98% | 103% |
| 20250307 | 603 | 603 | 599 | 599 | 1,100 | -4 | 99% | 99% | 37% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250310 | 600 | 605 | 597 | 597 | 1,200 | -2 | 100% | 100% | 109% | ▼▼ | 101% | 101% | 101% | 97% | 102% |
| 20250311 | 600 | 606 | 597 | 606 | 1,700 | 9 | 102% | 101% | 142% | ▲ | 99% | 99% | 100% | 99% | 103% |
| 20250312 | 607 | 610 | 601 | 602 | 4,600 | -4 | 99% | 99% | 271% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250313 | 602 | 606 | 600 | 600 | 3,200 | -2 | 100% | 100% | 70% | ▼▼ | 101% | 101% | 100% | 98% | 102% |
| 20250314 | 603 | 613 | 600 | 607 | 6,600 | 7 | 101% | 101% | 206% | ▲ | 99% | 100% | 99% | 99% | 104% |
| 20250317 | 607 | 607 | 599 | 600 | 2,200 | -7 | 99% | 99% | 33% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20250318 | 604 | 606 | 602 | 602 | 2,600 | 2 | 100% | 100% | 118% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20250319 | 605 | 605 | 601 | 601 | 900 | -1 | 100% | 99% | 35% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20250321 | 603 | 610 | 601 | 610 | 3,000 | 9 | 101% | 101% | 333% | ▲ | 99% | 100% | 98% | 100% | 104% |
| 20250324 | 610 | 610 | 601 | 602 | 9,400 | -8 | 99% | 99% | 313% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20250325 | 607 | 608 | 602 | 602 | 4,400 | 0 | 100% | 99% | 47% | -- | 100% | 99% | 100% | 98% | 101% |
| 20250326 | 600 | 606 | 600 | 602 | 16,200 | 0 | 100% | 100% | 368% | -- | 101% | 99% | 99% | 98% | 101% |
| 20250327 | 601 | 607 | 600 | 607 | 18,800 | 5 | 101% | 101% | 116% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250328 | 600 | 603 | 596 | 602 | 4,500 | -5 | 99% | 100% | 24% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20250331 | 602 | 602 | 594 | 594 | 2,700 | -8 | 99% | 99% | 60% | ▼▼ | 99% | 100% | 99% | 97% | 100% |
| 20250401 | 598 | 598 | 594 | 594 | 3,100 | 0 | 100% | 99% | 115% | -- | 100% | 101% | 99% | 97% | 100% |
| 20250402 | 597 | 597 | 592 | 597 | 1,200 | 3 | 101% | 100% | 39% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20250403 | 592 | 598 | 591 | 593 | 4,100 | -4 | 99% | 100% | 342% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250404 | 593 | 598 | 590 | 591 | 1,600 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20250408 | 600 | 600 | 594 | 600 | 1,200 | 9 | 102% | 100% | 75% | ▲ | 98% | 100% | 0% | 98% | 102% |
| 20250409 | 600 | 601 | 588 | 589 | 6,300 | -11 | 98% | 98% | 525% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20250410 | 599 | 600 | 590 | 592 | 3,600 | 3 | 101% | 99% | 57% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250411 | 592 | 597 | 591 | 591 | 1,500 | -1 | 100% | 100% | 42% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20250414 | 595 | 595 | 591 | 591 | 600 | 0 | 100% | 99% | 40% | -- | 101% | 99% | 0% | 97% | 100% |
| 20250415 | 592 | 597 | 592 | 597 | 1,400 | 6 | 101% | 101% | 233% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20250416 | 599 | 599 | 591 | 591 | 800 | -6 | 99% | 99% | 57% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20250417 | 594 | 594 | 589 | 589 | 1,500 | -2 | 100% | 99% | 188% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20250418 | 595 | 618 | 585 | 585 | 25,400 | -4 | 99% | 98% | 1693% | ▼▼▼ | % | % | % | 96% | 100% |
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 | 2,900 | 40,900 | 0 | 39,000 | 2,900 | 1,900 |
| 2025-04-04 | 6,600 | 39,700 | 0 | 38,400 | 6,600 | 1,300 |
| 2025-03-28 | 6,500 | 39,500 | 0 | 38,200 | 6,500 | 1,300 |
| 2025-03-21 | 6,000 | 60,200 | 0 | 58,500 | 6,000 | 1,700 |
| 2025-03-14 | 6,000 | 59,200 | 0 | 57,200 | 6,000 | 2,000 |
| 2025-03-07 | 6,100 | 58,300 | 0 | 56,700 | 6,100 | 1,600 |
| 2025-02-28 | 4,600 | 89,000 | 0 | 87,500 | 4,600 | 1,500 |
| 2025-02-21 | 2,400 | 80,100 | 0 | 78,600 | 2,400 | 1,500 |
| 2025-02-14 | 2,300 | 81,400 | 0 | 80,200 | 2,300 | 1,200 |
| 2025-02-07 | 2,300 | 80,800 | 0 | 80,000 | 2,300 | 800 |
| 2025-01-31 | 2,400 | 83,600 | 0 | 82,900 | 2,400 | 700 |
| 2025-01-24 | 2,500 | 84,400 | 0 | 83,400 | 2,500 | 1,000 |
| 2025-01-17 | 2,400 | 87,200 | 0 | 86,300 | 2,400 | 900 |
| 2025-01-10 | 2,500 | 87,200 | 0 | 86,200 | 2,500 | 1,000 |
| 2024-12-27 | 2,400 | 86,900 | 0 | 85,900 | 2,400 | 1,000 |
| 2024-12-20 | 3,900 | 86,400 | 0 | 85,400 | 3,900 | 1,000 |
| 2024-12-13 | 3,900 | 86,000 | 0 | 85,100 | 3,900 | 900 |
| 2024-12-06 | 6,000 | 85,600 | 0 | 84,800 | 6,000 | 800 |
| 2024-11-29 | 6,900 | 85,300 | 0 | 84,500 | 6,900 | 800 |
| 2024-11-22 | 8,900 | 86,500 | 0 | 84,700 | 8,900 | 1,800 |
| 2024-11-15 | 11,100 | 86,800 | 0 | 84,900 | 11,100 | 1,900 |
| 2024-11-08 | 4,200 | 84,700 | 0 | 83,800 | 4,200 | 900 |
| 2024-11-01 | 4,200 | 84,200 | 0 | 83,300 | 4,200 | 900 |
| 2024-10-25 | 4,400 | 83,500 | 0 | 82,500 | 4,400 | 1,000 |
| 2024-10-18 | 2,400 | 83,300 | 0 | 82,300 | 2,400 | 1,000 |
| 2024-10-11 | 2,500 | 82,800 | 0 | 81,800 | 2,500 | 1,000 |
| 2024-10-04 | 2,700 | 82,300 | 0 | 81,300 | 2,700 | 1,000 |
| 2024-09-27 | 3,400 | 82,400 | 0 | 80,500 | 3,400 | 1,900 |
| 2024-09-20 | 2,100 | 81,100 | 0 | 79,500 | 2,100 | 1,600 |
| 2024-09-13 | 1,600 | 79,900 | 0 | 78,600 | 1,600 | 1,300 |
| 2024-09-06 | 400 | 79,400 | 0 | 77,900 | 400 | 1,500 |
| 2024-08-30 | 100 | 79,500 | 0 | 77,300 | 100 | 2,200 |
| 2024-08-23 | 0 | 79,900 | 0 | 76,500 | 0 | 3,400 |
| 2024-08-16 | 0 | 79,200 | 0 | 76,200 | 0 | 3,000 |
| 2024-08-09 | 0 | 77,600 | 0 | 75,700 | 0 | 1,900 |
| 2024-08-02 | 0 | 92,200 | 0 | 86,300 | 0 | 5,900 |
| 2024-07-26 | 0 | 102,400 | 0 | 96,400 | 0 | 6,000 |
| 2024-07-19 | 100 | 102,900 | 0 | 96,500 | 100 | 6,400 |
| 2024-07-12 | 100 | 103,500 | 0 | 96,300 | 100 | 7,200 |
| 2024-07-05 | 0 | 103,600 | 0 | 96,300 | 0 | 7,300 |
| 2024-06-28 | 0 | 103,800 | 0 | 96,700 | 0 | 7,100 |
| 2024-06-21 | 0 | 104,400 | 0 | 96,800 | 0 | 7,600 |
| 2024-06-14 | 0 | 103,000 | 0 | 96,300 | 0 | 6,700 |
| 2024-06-07 | 0 | 103,100 | 0 | 95,400 | 0 | 7,700 |
| 2024-05-31 | 200 | 102,200 | 0 | 95,200 | 200 | 7,000 |
| 2024-05-24 | 300 | 101,400 | 0 | 94,800 | 300 | 6,600 |
| 2024-05-17 | 300 | 100,500 | 0 | 95,000 | 300 | 5,500 |
| 2024-05-10 | 300 | 100,300 | 0 | 94,300 | 300 | 6,000 |
| 2024-05-02 | 300 | 99,900 | 0 | 94,200 | 300 | 5,700 |
| 2024-04-26 | 300 | 99,800 | 0 | 93,900 | 300 | 5,900 |
| 2024-04-19 | 300 | 101,300 | 0 | 93,800 | 300 | 7,500 |
| 2024-04-12 | 900 | 102,300 | 0 | 93,500 | 900 | 8,800 |
| 2024-04-05 | 1,000 | 103,700 | 0 | 93,700 | 1,000 | 10,000 |
| 2024-03-29 | 1,200 | 103,400 | 0 | 95,000 | 1,200 | 8,400 |
| 2024-03-22 | 1,600 | 106,100 | 0 | 94,900 | 1,600 | 11,200 |
| 2024-03-15 | 1,800 | 107,700 | 0 | 95,200 | 1,800 | 12,500 |
| 2024-03-08 | 1,000 | 106,800 | 0 | 95,900 | 1,000 | 10,900 |
| 2024-03-01 | 4,500 | 107,000 | 0 | 95,500 | 4,500 | 11,500 |
| 2024-02-22 | 1,000 | 106,000 | 0 | 94,800 | 1,000 | 11,200 |
| 2024-02-16 | 1,100 | 105,900 | 0 | 94,700 | 1,100 | 11,200 |
| 2024-02-09 | 900 | 107,300 | 0 | 94,900 | 900 | 12,400 |
| 2024-02-02 | 1,200 | 105,900 | 0 | 92,500 | 1,200 | 13,400 |
| 2024-01-26 | 1,900 | 107,100 | 0 | 92,400 | 1,900 | 14,700 |
| 2024-01-19 | 1,800 | 108,900 | 0 | 92,800 | 1,800 | 16,100 |
| 2024-01-12 | 1,700 | 111,600 | 0 | 94,800 | 1,700 | 16,800 |
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 |
|---|---|---|---|
| 3710 | 1 | ジョルダン 乗換案内・路線情報・時刻表・運行情報サービス | 2025-04-19 23:20:42 |
| 3710 | 2 | 営業外収益（為替差益）及び通期業績予想と実績との差異に関するお知らせ | 2024-06-18 17:54:00 |
| 3710 | 2 | 支配株主等に関する事項について | 2024-06-18 17:53:59 |
| 3710 | 2 | 連結子会社株式の譲渡に関するお知らせ | 2024-06-18 17:53:58 |
| 3710 | 2 | 営業外費用（為替差損）の計上に関するお知らせ | 2024-06-18 17:53:57 |
| 3710 | 2 | （開示事項の変更）連結子会社株式の譲渡に関するお知らせ | 2024-06-18 17:53:56 |
| 3710 | 2 | 第2四半期業績予想と実績との差異及び通期業績予想の修正等に関するお知らせ | 2024-06-18 17:53:55 |
| 3710 | 2 | 令和5年9月期 有価証券報告書 | 2024-06-18 17:53:54 |
| 3710 | 2 | 令和6年9月期 第1四半期決算短信 | 2024-06-18 17:53:52 |
| 3710 | 2 | 令和6年9月期 第1四半期報告書 | 2024-06-18 17:53:51 |