| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 372 | 373 | 367 | 370 | 10,800 | -6 | 98% | 99% | 81% | ▼▼ | 100% | 99% | 95% | 98% | 105% |
| 20240726 | 369 | 370 | 365 | 368 | 3,300 | -2 | 99% | 100% | 31% | ▼▼▼ | 100% | 99% | 98% | 98% | 105% |
| 20240729 | 366 | 369 | 364 | 367 | 9,000 | -1 | 100% | 100% | 273% | ▼▼▼▼ | 99% | 96% | 98% | 97% | 105% |
| 20240730 | 368 | 368 | 360 | 365 | 2,300 | -2 | 99% | 99% | 26% | ▼▼▼▼▼ | 102% | 92% | 100% | 97% | 104% |
| 20240731 | 359 | 370 | 359 | 367 | 8,700 | 2 | 101% | 102% | 378% | ▲ | 99% | 90% | 100% | 97% | 105% |
| 20240801 | 368 | 368 | 349 | 364 | 14,500 | -3 | 99% | 99% | 167% | ▼ | 99% | 95% | 108% | 97% | 104% |
| 20240802 | 358 | 361 | 351 | 353 | 24,500 | -11 | 97% | 99% | 169% | ▼▼ | 89% | 99% | 112% | 94% | 101% |
| 20240805 | 345 | 352 | 307 | 307 | 88,400 | -46 | 87% | 89% | 361% | ▼▼▼ | 106% | 109% | 123% | 81% | 100% |
| 20240806 | 313 | 340 | 313 | 332 | 53,600 | 25 | 108% | 106% | 61% | ▲ | 102% | 105% | 118% | 88% | 108% |
| 20240807 | 327 | 338 | 325 | 332 | 16,400 | 0 | 100% | 102% | 31% | -- | 102% | 104% | 116% | 88% | 108% |
| 20240808 | 332 | 343 | 331 | 339 | 37,400 | 7 | 102% | 102% | 228% | ▲ | 100% | 100% | 113% | 90% | 110% |
| 20240809 | 343 | 344 | 338 | 342 | 7,000 | 3 | 101% | 100% | 19% | ▲▲ | 100% | 101% | 114% | 91% | 111% |
| 20240813 | 340 | 345 | 339 | 341 | 7,400 | -1 | 100% | 100% | 106% | ▼ | 101% | 101% | 113% | 90% | 111% |
| 20240814 | 341 | 345 | 339 | 344 | 3,900 | 3 | 101% | 101% | 53% | ▲ | 99% | 100% | 112% | 91% | 112% |
| 20240815 | 344 | 344 | 340 | 342 | 5,700 | -2 | 99% | 99% | 146% | ▼ | 98% | 101% | 112% | 91% | 111% |
| 20240816 | 346 | 346 | 337 | 340 | 21,600 | -2 | 99% | 98% | 379% | ▼▼ | 101% | 103% | 113% | 90% | 111% |
| 20240819 | 341 | 345 | 340 | 345 | 7,000 | 5 | 101% | 101% | 32% | ▲ | 99% | 104% | 110% | 92% | 112% |
| 20240820 | 345 | 346 | 342 | 342 | 4,900 | -3 | 99% | 99% | 70% | ▼ | 100% | 105% | 109% | 91% | 111% |
| 20240821 | 342 | 345 | 340 | 343 | 4,000 | 1 | 100% | 100% | 82% | ▲ | 101% | 105% | 108% | 91% | 112% |
| 20240822 | 343 | 348 | 342 | 348 | 9,700 | 5 | 101% | 101% | 243% | ▲▲ | 101% | 106% | 107% | 94% | 113% |
| 20240823 | 348 | 350 | 345 | 350 | 21,200 | 2 | 101% | 101% | 219% | ▲▲▲ | 102% | 110% | 109% | 95% | 114% |
| 20240826 | 352 | 359 | 352 | 358 | 20,700 | 8 | 102% | 102% | 98% | ▲▲▲▲ | 100% | 108% | 108% | 98% | 117% |
| 20240827 | 358 | 359 | 352 | 359 | 6,300 | 1 | 100% | 100% | 30% | ▲▲▲▲▲ | 99% | 107% | 108% | 98% | 117% |
| 20240828 | 358 | 358 | 355 | 356 | 2,200 | -3 | 99% | 99% | 35% | ▼ | 103% | 106% | 111% | 97% | 116% |
| 20240829 | 360 | 369 | 359 | 369 | 31,700 | 13 | 104% | 103% | 1441% | ▲ | 105% | 100% | 108% | 100% | 120% |
| 20240830 | 369 | 392 | 369 | 386 | 33,900 | 17 | 105% | 105% | 107% | ▲▲ | 96% | 93% | 100% | 100% | 126% |
| 20240902 | 398 | 399 | 380 | 384 | 24,400 | -2 | 99% | 96% | 72% | ▼ | 99% | 95% | 103% | 99% | 125% |
| 20240903 | 385 | 387 | 366 | 380 | 27,400 | -4 | 99% | 99% | 112% | ▼▼ | 96% | 97% | 105% | 98% | 114% |
| 20240904 | 380 | 380 | 365 | 365 | 10,800 | -15 | 96% | 96% | 39% | ▼▼▼ | 102% | 102% | 110% | 95% | 110% |
| 20240905 | 363 | 369 | 363 | 369 | 9,600 | 4 | 101% | 102% | 89% | ▲ | 100% | 100% | 109% | 96% | 109% |
| 20240906 | 366 | 369 | 362 | 365 | 8,700 | -4 | 99% | 100% | 91% | ▼ | 101% | 103% | 110% | 95% | 107% |
| 20240909 | 361 | 365 | 358 | 364 | 2,300 | -1 | 100% | 101% | 26% | ▼▼ | 100% | 101% | 108% | 94% | 107% |
| 20240910 | 368 | 369 | 363 | 369 | 2,700 | 5 | 101% | 100% | 117% | ▲ | 98% | 99% | 108% | 96% | 109% |
| 20240911 | 367 | 367 | 357 | 358 | 3,300 | -11 | 97% | 98% | 122% | ▼ | 101% | 101% | 109% | 93% | 105% |
| 20240912 | 360 | 370 | 359 | 365 | 17,300 | 7 | 102% | 101% | 524% | ▲ | 102% | 100% | 107% | 95% | 107% |
| 20240913 | 365 | 372 | 363 | 372 | 4,400 | 7 | 102% | 102% | 25% | ▲▲ | 99% | 105% | 106% | 96% | 109% |
| 20240917 | 365 | 367 | 360 | 361 | 12,500 | -11 | 97% | 99% | 284% | ▼ | 100% | 107% | 107% | 94% | 106% |
| 20240918 | 361 | 365 | 360 | 362 | 2,200 | 1 | 100% | 100% | 18% | ▲ | 100% | 107% | 107% | 94% | 106% |
| 20240919 | 363 | 370 | 363 | 363 | 6,300 | 1 | 100% | 100% | 286% | ▲▲ | 100% | 109% | 107% | 94% | 104% |
| 20240920 | 364 | 368 | 364 | 365 | 3,200 | 2 | 101% | 100% | 51% | ▲▲▲ | 104% | 108% | 105% | 95% | 104% |
| 20240924 | 368 | 385 | 366 | 383 | 41,300 | 18 | 105% | 104% | 1291% | ▲▲▲▲ | 102% | 103% | 102% | 99% | 108% |
| 20240925 | 380 | 396 | 380 | 388 | 32,900 | 5 | 101% | 102% | 80% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 109% |
| 20240926 | 383 | 395 | 383 | 383 | 21,100 | -5 | 99% | 100% | 64% | ▼ | 104% | 101% | 101% | 99% | 108% |
| 20240927 | 384 | 398 | 384 | 398 | 21,000 | 15 | 104% | 104% | 100% | ▲ | 99% | 98% | 98% | 100% | 111% |
| 20240930 | 396 | 397 | 389 | 392 | 19,500 | -6 | 98% | 99% | 93% | ▼ | 99% | 98% | 99% | 98% | 109% |
| 20241001 | 393 | 395 | 386 | 389 | 5,700 | -3 | 99% | 99% | 29% | ▼▼ | 98% | 99% | 99% | 98% | 109% |
| 20241002 | 390 | 390 | 379 | 382 | 7,100 | -7 | 98% | 98% | 125% | ▼▼▼ | 101% | 100% | 101% | 96% | 107% |
| 20241003 | 384 | 388 | 384 | 388 | 1,900 | 6 | 102% | 101% | 27% | ▲ | 99% | 99% | 99% | 97% | 108% |
| 20241004 | 388 | 389 | 382 | 383 | 6,200 | -5 | 99% | 99% | 326% | ▼ | 100% | 99% | 97% | 96% | 107% |
| 20241007 | 386 | 389 | 385 | 387 | 2,700 | 4 | 101% | 100% | 44% | ▲ | 99% | 100% | 0% | 97% | 108% |
| 20241008 | 387 | 389 | 373 | 384 | 7,600 | -3 | 99% | 99% | 281% | ▼ | 100% | 101% | 0% | 96% | 107% |
| 20241009 | 385 | 389 | 382 | 385 | 11,400 | 1 | 100% | 100% | 150% | ▲ | 100% | 101% | 0% | 97% | 108% |
| 20241010 | 383 | 387 | 380 | 383 | 8,200 | -2 | 99% | 100% | 72% | ▼ | 100% | 101% | 0% | 96% | 107% |
| 20241011 | 384 | 387 | 383 | 384 | 1,500 | 1 | 100% | 100% | 18% | ▲ | 101% | 101% | 0% | 96% | 106% |
| 20241015 | 385 | 388 | 381 | 388 | 8,300 | 4 | 101% | 101% | 553% | ▲▲ | 98% | 99% | 0% | 97% | 107% |
| 20241016 | 388 | 388 | 379 | 380 | 4,600 | -8 | 98% | 98% | 55% | ▼ | 102% | 99% | 0% | 95% | 105% |
| 20241017 | 379 | 388 | 379 | 388 | 7,700 | 8 | 102% | 102% | 167% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241018 | 390 | 390 | 387 | 387 | 4,700 | -1 | 100% | 99% | 61% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241021 | 387 | 387 | 383 | 384 | 1,000 | -3 | 99% | 99% | 21% | ▼▼ | 97% | 0% | 0% | 96% | 105% |
| 20241022 | 384 | 384 | 364 | 374 | 12,100 | -10 | 97% | 97% | 1210% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 10:20:20 |
| 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 |