| 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 | 1,061 | 1,069 | 1,060 | 1,061 | 2,900 | -1 | 100% | 100% | 290% | ▼▼▼ | 100% | 102% | 104% | 99% | 101% |
| 20250121 | 1,061 | 1,071 | 1,061 | 1,061 | 700 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 103% | 99% | 101% |
| 20250122 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 9 | 101% | 100% | 43% | ▲ | 99% | 100% | 103% | 100% | 102% |
| 20250123 | 1,070 | 1,083 | 1,062 | 1,062 | 1,100 | -8 | 99% | 99% | 367% | ▼ | 102% | 101% | 104% | 99% | 101% |
| 20250124 | 1,056 | 1,082 | 1,053 | 1,082 | 1,400 | 20 | 102% | 102% | 127% | ▲ | 99% | 95% | 104% | 100% | 103% |
| 20250127 | 1,082 | 1,083 | 1,060 | 1,070 | 2,900 | -12 | 99% | 99% | 207% | ▼ | 100% | 97% | 105% | 99% | 102% |
| 20250128 | 1,070 | 1,082 | 1,065 | 1,065 | 1,900 | -5 | 100% | 100% | 66% | ▼▼ | 101% | 98% | 106% | 98% | 101% |
| 20250129 | 1,058 | 1,064 | 1,058 | 1,064 | 1,600 | -1 | 100% | 101% | 84% | ▼▼▼ | 95% | 99% | 106% | 98% | 101% |
| 20250130 | 1,055 | 1,078 | 1,000 | 1,000 | 17,600 | -64 | 94% | 95% | 1100% | ▼▼▼▼ | 97% | 100% | 107% | 92% | 100% |
| 20250131 | 1,051 | 1,056 | 1,024 | 1,024 | 7,500 | 24 | 102% | 97% | 43% | ▲ | 101% | 103% | 109% | 95% | 102% |
| 20250203 | 1,024 | 1,037 | 1,012 | 1,033 | 1,800 | 9 | 101% | 101% | 24% | ▲▲ | 100% | 104% | 109% | 95% | 103% |
| 20250204 | 1,033 | 1,050 | 1,030 | 1,035 | 2,300 | 2 | 100% | 100% | 128% | ▲▲▲ | 100% | 105% | 107% | 96% | 104% |
| 20250205 | 1,044 | 1,050 | 1,035 | 1,049 | 1,000 | 14 | 101% | 100% | 43% | ▲▲▲▲ | 100% | 105% | 107% | 97% | 105% |
| 20250206 | 1,049 | 1,049 | 1,046 | 1,049 | 400 | 0 | 100% | 100% | 40% | -- | 99% | 104% | 107% | 97% | 105% |
| 20250207 | 1,059 | 1,059 | 1,049 | 1,052 | 1,000 | 3 | 100% | 99% | 250% | ▲ | 102% | 104% | 107% | 97% | 105% |
| 20250210 | 1,052 | 1,094 | 1,052 | 1,073 | 4,600 | 21 | 102% | 102% | 460% | ▲▲ | 99% | 98% | 104% | 99% | 107% |
| 20250212 | 1,103 | 1,133 | 1,030 | 1,096 | 14,200 | 23 | 102% | 99% | 309% | ▲▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20250213 | 1,096 | 1,100 | 1,095 | 1,100 | 1,000 | 4 | 100% | 100% | 7% | ▲▲▲▲ | 100% | 98% | 107% | 100% | 110% |
| 20250214 | 1,100 | 1,100 | 1,086 | 1,095 | 1,300 | -5 | 100% | 100% | 130% | ▼ | 99% | 102% | 109% | 100% | 110% |
| 20250217 | 1,095 | 1,095 | 1,080 | 1,080 | 1,600 | -15 | 99% | 99% | 123% | ▼▼ | 100% | 104% | 110% | 98% | 108% |
| 20250218 | 1,080 | 1,090 | 1,080 | 1,080 | 500 | 0 | 100% | 100% | 31% | -- | 100% | 103% | 111% | 98% | 108% |
| 20250219 | 1,076 | 1,076 | 1,076 | 1,076 | 200 | -4 | 100% | 100% | 40% | ▼ | 99% | 102% | 111% | 98% | 108% |
| 20250220 | 1,076 | 1,076 | 1,061 | 1,061 | 800 | -15 | 99% | 99% | 400% | ▼▼ | 99% | 98% | 106% | 96% | 106% |
| 20250225 | 1,127 | 1,155 | 1,121 | 1,121 | 4,800 | 60 | 106% | 99% | 600% | ▲ | 99% | 100% | 107% | 100% | 112% |
| 20250226 | 1,112 | 1,112 | 1,091 | 1,105 | 1,600 | -16 | 99% | 99% | 33% | ▼ | 100% | 101% | 108% | 99% | 111% |
| 20250227 | 1,100 | 1,100 | 1,081 | 1,100 | 1,000 | -5 | 100% | 100% | 63% | ▼▼ | 101% | 102% | 109% | 98% | 110% |
| 20250228 | 1,086 | 1,097 | 1,077 | 1,097 | 2,300 | -3 | 100% | 101% | 230% | ▼▼▼ | 99% | 99% | 107% | 98% | 110% |
| 20250303 | 1,116 | 1,116 | 1,100 | 1,103 | 2,700 | 6 | 101% | 99% | 117% | ▲ | 100% | 102% | 107% | 98% | 110% |
| 20250304 | 1,109 | 1,109 | 1,100 | 1,108 | 1,100 | 5 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 107% | 99% | 108% |
| 20250305 | 1,108 | 1,109 | 1,100 | 1,106 | 1,500 | -2 | 100% | 100% | 136% | ▼ | 100% | 104% | 108% | 99% | 107% |
| 20250306 | 1,100 | 1,107 | 1,100 | 1,103 | 1,000 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 104% | 107% | 98% | 107% |
| 20250307 | 1,102 | 1,103 | 1,101 | 1,101 | 900 | -2 | 100% | 100% | 90% | ▼▼▼ | 102% | 104% | 107% | 98% | 105% |
| 20250310 | 1,103 | 1,129 | 1,103 | 1,128 | 3,600 | 27 | 102% | 102% | 400% | ▲ | 99% | 104% | 105% | 100% | 108% |
| 20250311 | 1,130 | 1,150 | 1,105 | 1,120 | 2,600 | -8 | 99% | 99% | 72% | ▼ | 100% | 103% | 103% | 99% | 106% |
| 20250312 | 1,150 | 1,150 | 1,121 | 1,145 | 1,400 | 25 | 102% | 100% | 54% | ▲ | 100% | 104% | 101% | 100% | 108% |
| 20250313 | 1,141 | 1,145 | 1,140 | 1,145 | 1,000 | 0 | 100% | 100% | 71% | -- | 100% | 103% | 101% | 100% | 108% |
| 20250314 | 1,145 | 1,148 | 1,141 | 1,141 | 800 | -4 | 100% | 100% | 80% | ▼ | 102% | 103% | 101% | 100% | 108% |
| 20250317 | 1,148 | 1,175 | 1,148 | 1,175 | 4,500 | 34 | 103% | 102% | 563% | ▲ | 102% | 100% | 98% | 100% | 111% |
| 20250318 | 1,170 | 1,190 | 1,152 | 1,189 | 2,500 | 14 | 101% | 102% | 56% | ▲▲ | 98% | 98% | 95% | 100% | 112% |
| 20250319 | 1,200 | 1,200 | 1,171 | 1,180 | 1,600 | -9 | 99% | 98% | 64% | ▼ | 100% | 100% | 92% | 99% | 111% |
| 20250321 | 1,180 | 1,190 | 1,180 | 1,180 | 1,800 | 0 | 100% | 100% | 113% | -- | 99% | 100% | 92% | 99% | 111% |
| 20250324 | 1,180 | 1,180 | 1,160 | 1,170 | 1,600 | -10 | 99% | 99% | 89% | ▼ | 100% | 99% | 93% | 98% | 110% |
| 20250325 | 1,170 | 1,178 | 1,165 | 1,170 | 1,600 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 92% | 98% | 107% |
| 20250326 | 1,180 | 1,180 | 1,171 | 1,171 | 1,400 | 1 | 100% | 99% | 88% | ▲ | 101% | 99% | 93% | 98% | 107% |
| 20250327 | 1,171 | 1,184 | 1,170 | 1,184 | 1,000 | 13 | 101% | 101% | 71% | ▲▲ | 101% | 103% | 98% | 100% | 108% |
| 20250328 | 1,117 | 1,146 | 1,117 | 1,130 | 2,900 | -54 | 95% | 101% | 290% | ▼ | 102% | 101% | 97% | 95% | 103% |
| 20250331 | 1,130 | 1,156 | 1,122 | 1,156 | 3,100 | 26 | 102% | 102% | 107% | ▲ | 99% | 92% | 93% | 97% | 105% |
| 20250401 | 1,171 | 1,171 | 1,156 | 1,156 | 500 | 0 | 100% | 99% | 16% | -- | 102% | 91% | 97% | 97% | 105% |
| 20250402 | 1,126 | 1,149 | 1,124 | 1,149 | 700 | -7 | 99% | 102% | 140% | ▼ | 103% | 98% | 99% | 97% | 104% |
| 20250403 | 1,101 | 1,139 | 1,101 | 1,139 | 1,600 | -10 | 99% | 103% | 229% | ▼▼ | 97% | 98% | 0% | 96% | 103% |
| 20250404 | 1,109 | 1,110 | 1,072 | 1,072 | 5,200 | -67 | 94% | 97% | 325% | ▼▼▼ | 101% | 107% | 0% | 90% | 100% |
| 20250408 | 1,010 | 1,050 | 1,010 | 1,025 | 700 | -47 | 96% | 101% | 13% | ▼▼▼▼ | 99% | 106% | 0% | 86% | 100% |
| 20250409 | 1,025 | 1,055 | 1,015 | 1,015 | 300 | -10 | 99% | 99% | 43% | ▼▼▼▼▼ | 101% | 101% | 0% | 85% | 100% |
| 20250410 | 1,075 | 1,084 | 1,075 | 1,084 | 300 | 69 | 107% | 101% | 100% | ▲ | 100% | 101% | 0% | 91% | 107% |
| 20250411 | 1,084 | 1,084 | 1,080 | 1,080 | 700 | -4 | 100% | 100% | 233% | ▼ | 100% | 101% | 0% | 91% | 106% |
| 20250414 | 1,081 | 1,099 | 1,077 | 1,079 | 3,200 | -1 | 100% | 100% | 457% | ▼▼ | 101% | 101% | 0% | 91% | 106% |
| 20250415 | 1,076 | 1,130 | 1,076 | 1,091 | 5,000 | 12 | 101% | 101% | 156% | ▲ | 100% | 0% | 0% | 92% | 107% |
| 20250416 | 1,091 | 1,124 | 1,089 | 1,090 | 2,200 | -1 | 100% | 100% | 44% | ▼ | 100% | 0% | 0% | 92% | 107% |
| 20250417 | 1,090 | 1,090 | 1,063 | 1,090 | 1,100 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 92% | 107% |
| 20250418 | 1,090 | 1,110 | 1,080 | 1,087 | 600 | -3 | 100% | 100% | 55% | ▼ | % | % | % | 92% | 107% |
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 | 0 | 30,900 | 0 | 29,400 | 0 | 1,500 |
| 2025-04-04 | 0 | 32,800 | 0 | 31,100 | 0 | 1,700 |
| 2025-03-28 | 0 | 34,000 | 0 | 31,500 | 0 | 2,500 |
| 2025-03-21 | 0 | 37,400 | 0 | 31,400 | 0 | 6,000 |
| 2025-03-14 | 0 | 39,300 | 0 | 32,600 | 0 | 6,700 |
| 2025-03-07 | 0 | 38,600 | 0 | 32,600 | 0 | 6,000 |
| 2025-02-28 | 0 | 39,300 | 0 | 32,200 | 0 | 7,100 |
| 2025-02-21 | 0 | 40,400 | 0 | 32,500 | 0 | 7,900 |
| 2025-02-14 | 0 | 37,900 | 0 | 31,800 | 0 | 6,100 |
| 2025-02-07 | 0 | 40,300 | 0 | 34,600 | 0 | 5,700 |
| 2025-01-31 | 0 | 40,000 | 0 | 33,500 | 0 | 6,500 |
| 2025-01-24 | 0 | 38,600 | 0 | 33,100 | 0 | 5,500 |
| 2025-01-17 | 0 | 39,100 | 0 | 32,800 | 0 | 6,300 |
| 2025-01-10 | 0 | 38,900 | 0 | 32,800 | 0 | 6,100 |
| 2024-12-27 | 0 | 39,900 | 0 | 32,700 | 0 | 7,200 |
| 2024-12-20 | 0 | 34,400 | 0 | 29,200 | 0 | 5,200 |
| 2024-12-13 | 0 | 35,900 | 0 | 29,700 | 0 | 6,200 |
| 2024-12-06 | 0 | 35,100 | 0 | 31,100 | 0 | 4,000 |
| 2024-11-29 | 0 | 35,300 | 0 | 31,300 | 0 | 4,000 |
| 2024-11-22 | 0 | 35,800 | 0 | 31,800 | 0 | 4,000 |
| 2024-11-15 | 0 | 35,600 | 0 | 31,900 | 0 | 3,700 |
| 2024-11-08 | 0 | 34,500 | 0 | 31,000 | 0 | 3,500 |
| 2024-11-01 | 0 | 34,200 | 0 | 30,800 | 0 | 3,400 |
| 2024-10-25 | 0 | 33,500 | 0 | 30,400 | 0 | 3,100 |
| 2024-10-18 | 0 | 33,000 | 0 | 30,300 | 0 | 2,700 |
| 2024-10-11 | 0 | 33,300 | 0 | 30,600 | 0 | 2,700 |
| 2024-10-04 | 0 | 33,400 | 0 | 30,700 | 0 | 2,700 |
| 2024-09-27 | 0 | 32,200 | 0 | 29,900 | 0 | 2,300 |
| 2024-09-20 | 0 | 32,200 | 0 | 29,900 | 0 | 2,300 |
| 2024-09-13 | 0 | 32,100 | 0 | 29,900 | 0 | 2,200 |
| 2024-09-06 | 0 | 32,300 | 0 | 29,900 | 0 | 2,400 |
| 2024-08-30 | 0 | 31,800 | 0 | 29,200 | 0 | 2,600 |
| 2024-08-23 | 0 | 32,200 | 0 | 29,400 | 0 | 2,800 |
| 2024-08-16 | 0 | 34,400 | 0 | 31,800 | 0 | 2,600 |
| 2024-08-09 | 0 | 34,400 | 0 | 31,700 | 0 | 2,700 |
| 2024-08-02 | 0 | 36,500 | 0 | 30,500 | 0 | 6,000 |
| 2024-07-26 | 0 | 33,900 | 0 | 29,800 | 0 | 4,100 |
| 2024-07-19 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-07-12 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-07-05 | 0 | 34,200 | 0 | 30,100 | 0 | 4,100 |
| 2024-06-28 | 0 | 34,300 | 0 | 30,100 | 0 | 4,200 |
| 2024-06-21 | 0 | 35,300 | 0 | 30,000 | 0 | 5,300 |
| 2024-06-14 | 0 | 34,900 | 0 | 29,600 | 0 | 5,300 |
| 2024-06-07 | 0 | 34,100 | 0 | 29,800 | 0 | 4,300 |
| 2024-05-31 | 0 | 33,900 | 0 | 29,100 | 0 | 4,800 |
| 2024-05-24 | 0 | 33,600 | 0 | 29,100 | 0 | 4,500 |
| 2024-05-17 | 0 | 33,100 | 0 | 29,000 | 0 | 4,100 |
| 2024-05-10 | 0 | 34,200 | 0 | 29,900 | 0 | 4,300 |
| 2024-05-02 | 0 | 34,200 | 0 | 29,900 | 0 | 4,300 |
| 2024-04-26 | 0 | 34,900 | 0 | 29,900 | 0 | 5,000 |
| 2024-04-19 | 0 | 34,100 | 0 | 30,600 | 0 | 3,500 |
| 2024-04-12 | 0 | 36,400 | 0 | 32,400 | 0 | 4,000 |
| 2024-04-05 | 0 | 36,300 | 0 | 32,300 | 0 | 4,000 |
| 2024-03-29 | 0 | 36,600 | 0 | 32,300 | 0 | 4,300 |
| 2024-03-22 | 400 | 36,200 | 400 | 32,300 | 0 | 3,900 |
| 2024-03-15 | 400 | 36,200 | 400 | 32,300 | 0 | 3,900 |
| 2024-03-08 | 200 | 36,800 | 200 | 32,400 | 0 | 4,400 |
| 2024-03-01 | 0 | 39,600 | 0 | 33,500 | 0 | 6,100 |
| 2024-02-22 | 0 | 34,900 | 0 | 33,300 | 0 | 1,600 |
| 2024-02-16 | 0 | 34,100 | 0 | 32,500 | 0 | 1,600 |
| 2024-02-09 | 0 | 31,900 | 0 | 30,000 | 0 | 1,900 |
| 2024-02-02 | 0 | 31,600 | 0 | 30,000 | 0 | 1,600 |
| 2024-01-26 | 0 | 32,100 | 0 | 30,000 | 0 | 2,100 |
| 2024-01-19 | 0 | 31,600 | 0 | 29,700 | 0 | 1,900 |
| 2024-01-12 | 0 | 34,100 | 0 | 30,400 | 0 | 3,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJW4 | 350 | 2025-04-02 13:10 | 株式会社ベネフィットジャパン | 佐久間 寛 | 変更報告書 |
| S100VEOT | 350 | 2025-03-17 16:01 | 株式会社ベネフィットジャパン | 光通信株式会社 | 変更報告書 |
| S100UIFX | 350 | 2024-10-15 15:14 | 株式会社ベネフィットジャパン | 光通信株式会社 | 変更報告書 |
| S100UGZY | 350 | 2024-10-02 11:25 | 株式会社ベネフィットジャパン | 佐久間 寛 | 変更報告書 |
| S100T8I7 | 350 | 2024-04-08 14:58 | 株式会社ベネフィットジャパン | 佐久間 寛 | 変更報告書 |
| S100T868 | 350 | 2024-04-05 09:57 | 株式会社ベネフィットジャパン | 佐久間 寛 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3934 | 1 | 株式会社ベネフィットジャパン | 公式サイト | 2025-04-19 12:20:49 |
| 3934 | 2 | 【3934】ベネフィットジャパンの株主優待情報 | 株主優待情報コンテンツ『知って得する株主優待』 | 2024-06-21 13:42:08 |
| 3934 | 2 | コーポレート・ガバナンス ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:02 |
| 3934 | 2 | 内部統制システムに関する基本方針 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:01 |
| 3934 | 2 | コーポレート・ガバナンス ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:00 |
| 3934 | 2 | 株主・投資家の皆様へ ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:58 |
| 3934 | 2 | 株主総会・株主通信 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:57 |
| 3934 | 2 | 株式情報 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:55 |
| 3934 | 2 | 中期経営計画 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:54 |
| 3934 | 2 | 決算説明会資料 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:53 |