| 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 | 372 | 375 | 370 | 370 | 14,500 | -2 | 99% | 99% | 83% | ▼▼▼ | 100% | 101% | 97% | 95% | 110% |
| 20250121 | 370 | 377 | 369 | 371 | 18,700 | 1 | 100% | 100% | 129% | ▲ | 101% | 100% | 96% | 95% | 111% |
| 20250122 | 372 | 376 | 371 | 374 | 7,800 | 3 | 101% | 101% | 42% | ▲▲ | 99% | 100% | 96% | 96% | 112% |
| 20250123 | 374 | 376 | 371 | 371 | 7,900 | -3 | 99% | 99% | 101% | ▼ | 100% | 101% | 96% | 95% | 111% |
| 20250124 | 371 | 373 | 367 | 372 | 82,100 | 1 | 100% | 100% | 1039% | ▲ | 100% | 98% | 96% | 95% | 111% |
| 20250127 | 372 | 375 | 367 | 371 | 29,700 | -1 | 100% | 100% | 36% | ▼ | 101% | 97% | 96% | 95% | 111% |
| 20250128 | 371 | 374 | 369 | 373 | 14,000 | 2 | 101% | 101% | 47% | ▲ | 99% | 94% | 95% | 96% | 111% |
| 20250129 | 376 | 377 | 373 | 374 | 21,200 | 1 | 100% | 99% | 151% | ▲▲ | 100% | 98% | 99% | 96% | 109% |
| 20250130 | 362 | 368 | 362 | 363 | 25,000 | -11 | 97% | 100% | 118% | ▼ | 99% | 98% | 99% | 93% | 106% |
| 20250131 | 363 | 364 | 360 | 360 | 8,000 | -3 | 99% | 99% | 32% | ▼▼ | 99% | 99% | 100% | 92% | 103% |
| 20250203 | 358 | 359 | 355 | 355 | 11,700 | -5 | 99% | 99% | 146% | ▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20250204 | 352 | 356 | 352 | 352 | 11,200 | -3 | 99% | 100% | 96% | ▼▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20250205 | 352 | 355 | 352 | 353 | 4,800 | 1 | 100% | 100% | 43% | ▲ | 101% | 101% | 99% | 91% | 100% |
| 20250206 | 353 | 360 | 353 | 356 | 5,300 | 3 | 101% | 101% | 110% | ▲▲ | 99% | 100% | 98% | 91% | 101% |
| 20250207 | 357 | 359 | 355 | 355 | 2,200 | -1 | 100% | 99% | 42% | ▼ | 99% | 101% | 99% | 93% | 101% |
| 20250210 | 355 | 358 | 353 | 353 | 8,800 | -2 | 99% | 99% | 400% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20250212 | 355 | 356 | 354 | 355 | 18,400 | 2 | 101% | 100% | 209% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20250213 | 355 | 357 | 352 | 356 | 16,000 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 99% | 102% | 95% | 101% |
| 20250214 | 358 | 358 | 355 | 357 | 11,600 | 1 | 100% | 100% | 73% | ▲▲▲ | 99% | 98% | 102% | 95% | 101% |
| 20250217 | 358 | 358 | 353 | 353 | 5,000 | -4 | 99% | 99% | 43% | ▼ | 101% | 99% | 103% | 94% | 100% |
| 20250218 | 353 | 358 | 353 | 358 | 7,300 | 5 | 101% | 101% | 146% | ▲ | 99% | 97% | 103% | 96% | 102% |
| 20250219 | 358 | 358 | 353 | 353 | 4,400 | -5 | 99% | 99% | 60% | ▼ | 99% | 99% | 105% | 94% | 100% |
| 20250220 | 353 | 354 | 350 | 350 | 19,600 | -3 | 99% | 99% | 445% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20250225 | 350 | 351 | 347 | 348 | 12,500 | -2 | 99% | 99% | 64% | ▼▼▼ | 99% | 101% | 107% | 93% | 100% |
| 20250226 | 347 | 348 | 345 | 345 | 10,700 | -3 | 99% | 99% | 86% | ▼▼▼▼ | 101% | 100% | 108% | 92% | 100% |
| 20250227 | 345 | 349 | 345 | 349 | 12,300 | 4 | 101% | 101% | 115% | ▲ | 98% | 98% | 106% | 93% | 101% |
| 20250228 | 352 | 356 | 346 | 346 | 478,000 | -3 | 99% | 98% | 3886% | ▼ | 100% | 99% | 107% | 93% | 100% |
| 20250303 | 349 | 353 | 346 | 349 | 20,300 | 3 | 101% | 100% | 4% | ▲ | 99% | 100% | 107% | 96% | 101% |
| 20250304 | 349 | 349 | 345 | 345 | 9,100 | -4 | 99% | 99% | 45% | ▼ | 100% | 102% | 108% | 96% | 100% |
| 20250305 | 344 | 347 | 342 | 345 | 19,000 | 0 | 100% | 100% | 209% | -- | 100% | 101% | 108% | 96% | 100% |
| 20250306 | 345 | 347 | 345 | 345 | 2,800 | 0 | 100% | 100% | 15% | -- | 101% | 102% | 108% | 96% | 100% |
| 20250307 | 344 | 349 | 344 | 347 | 4,500 | 2 | 101% | 101% | 161% | ▲ | 101% | 105% | 107% | 97% | 101% |
| 20250310 | 347 | 350 | 347 | 350 | 4,400 | 3 | 101% | 101% | 98% | ▲▲ | 100% | 104% | 106% | 98% | 101% |
| 20250311 | 350 | 350 | 346 | 350 | 21,100 | 0 | 100% | 100% | 480% | -- | 100% | 104% | 105% | 98% | 101% |
| 20250312 | 351 | 351 | 349 | 350 | 2,800 | 0 | 100% | 100% | 13% | -- | 99% | 103% | 104% | 98% | 101% |
| 20250313 | 352 | 353 | 348 | 348 | 11,700 | -2 | 99% | 99% | 418% | ▼ | 102% | 104% | 101% | 97% | 101% |
| 20250314 | 356 | 365 | 355 | 363 | 41,000 | 15 | 104% | 102% | 350% | ▲ | 99% | 100% | 98% | 100% | 105% |
| 20250317 | 369 | 371 | 361 | 364 | 58,800 | 1 | 100% | 99% | 143% | ▲▲ | 98% | 101% | 98% | 100% | 106% |
| 20250318 | 369 | 369 | 357 | 360 | 24,600 | -4 | 99% | 98% | 42% | ▼ | 100% | 102% | 98% | 99% | 104% |
| 20250319 | 363 | 363 | 358 | 362 | 6,600 | 2 | 101% | 100% | 27% | ▲ | 101% | 101% | 99% | 99% | 105% |
| 20250321 | 366 | 374 | 363 | 370 | 34,600 | 8 | 102% | 101% | 524% | ▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20250324 | 373 | 374 | 365 | 370 | 18,500 | 0 | 100% | 99% | 53% | -- | 100% | 98% | 97% | 100% | 107% |
| 20250325 | 373 | 373 | 368 | 372 | 16,300 | 2 | 101% | 100% | 88% | ▲ | 101% | 98% | 98% | 100% | 108% |
| 20250326 | 368 | 372 | 367 | 371 | 10,800 | -1 | 100% | 101% | 66% | ▼ | 100% | 98% | 98% | 100% | 108% |
| 20250327 | 369 | 369 | 361 | 368 | 15,000 | -3 | 99% | 100% | 139% | ▼▼ | 100% | 99% | 99% | 99% | 107% |
| 20250328 | 365 | 366 | 363 | 365 | 20,200 | -3 | 99% | 100% | 135% | ▼▼▼ | 99% | 98% | 99% | 98% | 106% |
| 20250331 | 364 | 364 | 359 | 359 | 12,100 | -6 | 98% | 99% | 60% | ▼▼▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20250401 | 359 | 362 | 359 | 359 | 3,900 | 0 | 100% | 100% | 32% | -- | 101% | 93% | 101% | 97% | 104% |
| 20250402 | 359 | 361 | 359 | 361 | 2,500 | 2 | 101% | 101% | 64% | ▲ | 99% | 96% | 101% | 97% | 105% |
| 20250403 | 357 | 360 | 350 | 355 | 23,600 | -6 | 98% | 99% | 944% | ▼ | 101% | 97% | 0% | 95% | 103% |
| 20250404 | 352 | 361 | 346 | 354 | 54,900 | -1 | 100% | 101% | 233% | ▼▼ | 101% | 105% | 0% | 95% | 102% |
| 20250408 | 330 | 338 | 330 | 334 | 10,600 | -20 | 94% | 101% | 19% | ▼▼▼ | 99% | 105% | 0% | 90% | 100% |
| 20250409 | 331 | 338 | 326 | 327 | 13,800 | -7 | 98% | 99% | 130% | ▼▼▼▼ | 98% | 100% | 0% | 88% | 100% |
| 20250410 | 350 | 350 | 340 | 342 | 23,800 | 15 | 105% | 98% | 172% | ▲ | 100% | 104% | 0% | 92% | 105% |
| 20250411 | 342 | 342 | 337 | 341 | 7,900 | -1 | 100% | 100% | 33% | ▼ | 99% | 103% | 0% | 92% | 104% |
| 20250414 | 350 | 350 | 345 | 345 | 20,800 | 4 | 101% | 99% | 263% | ▲ | 101% | 105% | 0% | 93% | 106% |
| 20250415 | 345 | 350 | 345 | 348 | 2,400 | 3 | 101% | 101% | 12% | ▲▲ | 100% | 0% | 0% | 94% | 106% |
| 20250416 | 348 | 350 | 348 | 349 | 1,200 | 1 | 100% | 100% | 50% | ▲▲▲ | 101% | 0% | 0% | 94% | 107% |
| 20250417 | 349 | 358 | 348 | 354 | 11,600 | 5 | 101% | 101% | 967% | ▲▲▲▲ | 101% | 0% | 0% | 95% | 108% |
| 20250418 | 357 | 380 | 352 | 362 | 160,800 | 8 | 102% | 101% | 1386% | ▲▲▲▲▲ | % | % | % | 97% | 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 | 0 | 565,600 | 0 | 475,000 | 0 | 90,600 |
| 2025-04-04 | 0 | 577,500 | 0 | 490,700 | 0 | 86,800 |
| 2025-03-28 | 0 | 580,000 | 0 | 493,500 | 0 | 86,500 |
| 2025-03-21 | 0 | 576,400 | 0 | 494,500 | 0 | 81,900 |
| 2025-03-14 | 0 | 598,500 | 0 | 506,500 | 0 | 92,000 |
| 2025-03-07 | 0 | 589,700 | 0 | 500,800 | 0 | 88,900 |
| 2025-02-28 | 0 | 583,100 | 0 | 501,300 | 0 | 81,800 |
| 2025-02-21 | 0 | 140,400 | 0 | 68,100 | 0 | 72,300 |
| 2025-02-14 | 0 | 133,100 | 0 | 63,000 | 0 | 70,100 |
| 2025-02-07 | 0 | 116,300 | 0 | 61,600 | 0 | 54,700 |
| 2025-01-31 | 0 | 176,000 | 0 | 121,200 | 0 | 54,800 |
| 2025-01-24 | 0 | 179,300 | 0 | 116,900 | 0 | 62,400 |
| 2025-01-17 | 0 | 137,800 | 0 | 69,800 | 0 | 68,000 |
| 2025-01-10 | 0 | 141,400 | 0 | 73,900 | 0 | 67,500 |
| 2024-12-27 | 0 | 134,700 | 0 | 71,600 | 0 | 63,100 |
| 2024-12-20 | 0 | 130,000 | 0 | 76,500 | 0 | 53,500 |
| 2024-12-13 | 0 | 548,100 | 0 | 497,200 | 0 | 50,900 |
| 2024-12-06 | 0 | 554,800 | 0 | 507,900 | 0 | 46,900 |
| 2024-11-29 | 0 | 542,700 | 0 | 501,000 | 0 | 41,700 |
| 2024-11-22 | 0 | 540,900 | 0 | 498,300 | 0 | 42,600 |
| 2024-11-15 | 0 | 538,000 | 0 | 496,400 | 0 | 41,600 |
| 2024-11-08 | 0 | 545,000 | 0 | 496,400 | 0 | 48,600 |
| 2024-11-01 | 0 | 127,000 | 0 | 76,500 | 0 | 50,500 |
| 2024-10-25 | 0 | 125,200 | 0 | 76,500 | 0 | 48,700 |
| 2024-10-18 | 0 | 132,800 | 0 | 84,300 | 0 | 48,500 |
| 2024-10-11 | 0 | 129,100 | 0 | 84,400 | 0 | 44,700 |
| 2024-10-04 | 0 | 151,800 | 0 | 107,600 | 0 | 44,200 |
| 2024-09-27 | 0 | 151,500 | 0 | 107,700 | 0 | 43,800 |
| 2024-09-20 | 0 | 135,900 | 0 | 97,200 | 0 | 38,700 |
| 2024-09-13 | 0 | 138,600 | 0 | 97,100 | 0 | 41,500 |
| 2024-09-06 | 0 | 126,500 | 0 | 95,500 | 0 | 31,000 |
| 2024-08-30 | 0 | 124,600 | 0 | 92,900 | 0 | 31,700 |
| 2024-08-23 | 0 | 130,900 | 0 | 81,800 | 0 | 49,100 |
| 2024-08-16 | 0 | 116,900 | 0 | 75,500 | 0 | 41,400 |
| 2024-08-09 | 0 | 121,400 | 0 | 79,600 | 0 | 41,800 |
| 2024-08-02 | 0 | 125,000 | 0 | 97,700 | 0 | 27,300 |
| 2024-07-26 | 0 | 127,500 | 0 | 96,800 | 0 | 30,700 |
| 2024-07-19 | 0 | 133,700 | 0 | 95,000 | 0 | 38,700 |
| 2024-07-12 | 0 | 124,000 | 0 | 90,600 | 0 | 33,400 |
| 2024-07-05 | 0 | 126,200 | 0 | 90,900 | 0 | 35,300 |
| 2024-06-28 | 0 | 125,900 | 0 | 94,100 | 0 | 31,800 |
| 2024-06-21 | 0 | 128,100 | 0 | 98,800 | 0 | 29,300 |
| 2024-06-14 | 0 | 159,700 | 0 | 107,900 | 0 | 51,800 |
| 2024-06-07 | 0 | 146,100 | 0 | 106,400 | 0 | 39,700 |
| 2024-05-31 | 0 | 143,600 | 0 | 104,400 | 0 | 39,200 |
| 2024-05-24 | 0 | 154,600 | 0 | 110,900 | 0 | 43,700 |
| 2024-05-17 | 0 | 158,100 | 0 | 109,900 | 0 | 48,200 |
| 2024-05-10 | 0 | 174,300 | 0 | 115,700 | 0 | 58,600 |
| 2024-05-02 | 0 | 179,400 | 0 | 116,900 | 0 | 62,500 |
| 2024-04-26 | 0 | 178,900 | 0 | 117,800 | 0 | 61,100 |
| 2024-04-19 | 0 | 176,800 | 0 | 119,000 | 0 | 57,800 |
| 2024-04-12 | 0 | 180,900 | 0 | 122,200 | 0 | 58,700 |
| 2024-04-05 | 0 | 176,000 | 0 | 120,800 | 0 | 55,200 |
| 2024-03-29 | 0 | 605,600 | 0 | 552,000 | 0 | 53,600 |
| 2024-03-22 | 0 | 603,900 | 0 | 552,700 | 0 | 51,200 |
| 2024-03-15 | 0 | 626,600 | 0 | 553,600 | 0 | 73,000 |
| 2024-03-08 | 0 | 628,400 | 0 | 553,100 | 0 | 75,300 |
| 2024-03-01 | 0 | 630,400 | 0 | 557,200 | 0 | 73,200 |
| 2024-02-22 | 0 | 630,200 | 0 | 558,400 | 0 | 71,800 |
| 2024-02-16 | 0 | 634,400 | 0 | 560,900 | 0 | 73,500 |
| 2024-02-09 | 0 | 684,200 | 0 | 562,300 | 0 | 121,900 |
| 2024-02-02 | 0 | 677,900 | 0 | 558,700 | 0 | 119,200 |
| 2024-01-26 | 0 | 309,700 | 0 | 180,600 | 0 | 129,100 |
| 2024-01-19 | 0 | 267,200 | 0 | 140,900 | 0 | 126,300 |
| 2024-01-12 | 0 | 313,000 | 0 | 144,100 | 0 | 168,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | ジャストプラ | 2025年１月期 本決算説明資料 |
| 20250401 | 15:30 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20250319 | 15:30 | ジャストプラ | 株式会社SIFO との資本業務提携に関するお知らせ |
| 20250314 | 15:30 | ジャストプラ | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250304 | 15:30 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20250205 | 15:30 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20250107 | 15:30 | ジャストプラ | 自己株式の消却に関するお知らせ |
| 20250107 | 15:30 | ジャストプラ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241213 | 15:30 | ジャストプラ | 2025年１月期 第３四半期決算説明資料 |
| 20241210 | 15:30 | ジャストプラ | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 16:00 | ジャストプラ | 2025年１月期 第２四半期（中間期）決算説明資料 |
| 20240913 | 15:00 | ジャストプラ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240902 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240614 | 15:00 | ジャストプラ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 10:50 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:00 | ジャストプラ | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240301 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | ジャストプラ | 自己株式の取得状況に関するお知らせ |
| 20240116 | 16:30 | ジャストプラ | (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4287 | 1 | 株式会社ジャストプランニング | 外食DX支援 | 2025-04-19 23:27:49 |
| 4287 | 2 | IRニュースメール申し込み | 株式会社ジャストプランニング | 2024-06-14 12:36:34 |
| 4287 | 2 | ディスクロージャーポリシー | 株式会社ジャストプランニング | 2024-06-14 12:36:33 |
| 4287 | 2 | IR情報に関するお問い合わせ | 株式会社ジャストプランニング | 2024-06-14 12:36:31 |
| 4287 | 2 | 電子広告 | 株式会社ジャストプランニング | 2024-06-14 12:36:30 |
| 4287 | 2 | 財務ハイライト | 株式会社ジャストプランニング | 2024-06-14 12:36:29 |
| 4287 | 2 | 株式情報 | 株式会社ジャストプランニング | 2024-06-14 12:36:28 |
| 4287 | 2 | プレゼンテーション | 株式会社ジャストプランニング | 2024-06-14 12:36:27 |
| 4287 | 2 | IR資料ライブラリー | 株式会社ジャストプランニング | 2024-06-14 12:36:25 |
| 4287 | 2 | IRカレンダー | 株式会社ジャストプランニング | 2024-06-14 12:36:24 |