| 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 | 1,910 | 1,910 | 1,866 | 1,871 | 24,200 | -16 | 99% | 98% | 37% | ▼▼▼▼▼▼▼ | 101% | 100% | 106% | 82% | 100% |
| 20250121 | 1,872 | 1,898 | 1,856 | 1,887 | 20,600 | 16 | 101% | 101% | 85% | ▲ | 99% | 98% | 104% | 83% | 101% |
| 20250122 | 1,908 | 1,908 | 1,830 | 1,883 | 54,400 | -4 | 100% | 99% | 264% | ▼ | 98% | 100% | 108% | 83% | 101% |
| 20250123 | 1,883 | 1,886 | 1,830 | 1,845 | 43,100 | -38 | 98% | 98% | 79% | ▼▼ | 101% | 103% | 111% | 81% | 100% |
| 20250124 | 1,846 | 1,877 | 1,835 | 1,867 | 32,300 | 22 | 101% | 101% | 75% | ▲ | 97% | 100% | 108% | 82% | 101% |
| 20250127 | 1,887 | 1,900 | 1,826 | 1,832 | 44,900 | -35 | 98% | 97% | 139% | ▼ | 103% | 102% | 112% | 80% | 100% |
| 20250128 | 1,825 | 1,896 | 1,808 | 1,876 | 44,600 | 44 | 102% | 103% | 99% | ▲ | 99% | 95% | 109% | 82% | 102% |
| 20250129 | 1,869 | 1,890 | 1,851 | 1,852 | 26,100 | -24 | 99% | 99% | 59% | ▼ | 102% | 98% | 110% | 81% | 101% |
| 20250130 | 1,856 | 1,895 | 1,837 | 1,895 | 42,600 | 43 | 102% | 102% | 163% | ▲ | 98% | 96% | 108% | 83% | 103% |
| 20250131 | 1,896 | 1,896 | 1,846 | 1,853 | 24,700 | -42 | 98% | 98% | 58% | ▼ | 96% | 98% | 111% | 82% | 101% |
| 20250203 | 1,846 | 1,846 | 1,778 | 1,778 | 60,000 | -75 | 96% | 96% | 243% | ▼▼ | 99% | 101% | 114% | 81% | 100% |
| 20250204 | 1,790 | 1,809 | 1,767 | 1,772 | 25,500 | -6 | 100% | 99% | 43% | ▼▼▼ | 102% | 102% | 115% | 81% | 100% |
| 20250205 | 1,772 | 1,818 | 1,769 | 1,815 | 21,800 | 43 | 102% | 102% | 85% | ▲ | 100% | 101% | 107% | 83% | 102% |
| 20250206 | 1,806 | 1,822 | 1,790 | 1,806 | 9,500 | -9 | 100% | 100% | 44% | ▼ | 99% | 102% | 106% | 87% | 102% |
| 20250207 | 1,808 | 1,816 | 1,786 | 1,786 | 13,400 | -20 | 99% | 99% | 141% | ▼▼ | 101% | 109% | 108% | 87% | 101% |
| 20250210 | 1,782 | 1,813 | 1,781 | 1,801 | 16,100 | 15 | 101% | 101% | 120% | ▲ | 99% | 109% | 106% | 91% | 102% |
| 20250212 | 1,819 | 1,831 | 1,796 | 1,802 | 27,900 | 1 | 100% | 99% | 173% | ▲▲ | 100% | 108% | 105% | 92% | 102% |
| 20250213 | 1,828 | 1,834 | 1,800 | 1,827 | 28,900 | 25 | 101% | 100% | 104% | ▲▲▲ | 96% | 106% | 100% | 95% | 103% |
| 20250214 | 1,926 | 1,940 | 1,840 | 1,849 | 67,400 | 22 | 101% | 96% | 233% | ▲▲▲▲ | 103% | 108% | 102% | 98% | 104% |
| 20250217 | 1,885 | 1,939 | 1,884 | 1,936 | 38,200 | 87 | 105% | 103% | 57% | ▲▲▲▲▲ | 102% | 99% | 97% | 100% | 109% |
| 20250218 | 1,936 | 2,012 | 1,912 | 1,981 | 43,900 | 45 | 102% | 102% | 115% | ▲▲▲▲▲▲ | 98% | 95% | 93% | 100% | 112% |
| 20250219 | 1,994 | 1,994 | 1,941 | 1,948 | 28,900 | -33 | 98% | 98% | 66% | ▼ | 106% | 98% | 96% | 98% | 110% |
| 20250220 | 1,930 | 2,112 | 1,926 | 2,040 | 116,800 | 92 | 105% | 106% | 404% | ▲ | 94% | 94% | 92% | 100% | 115% |
| 20250225 | 2,025 | 2,059 | 1,903 | 1,909 | 46,100 | -131 | 94% | 94% | 39% | ▼ | 97% | 101% | 100% | 94% | 108% |
| 20250226 | 1,893 | 1,893 | 1,825 | 1,843 | 32,400 | -66 | 97% | 97% | 70% | ▼▼ | 103% | 104% | 102% | 90% | 104% |
| 20250227 | 1,846 | 1,903 | 1,846 | 1,898 | 24,400 | 55 | 103% | 103% | 75% | ▲ | 97% | 103% | 101% | 93% | 107% |
| 20250228 | 1,871 | 1,871 | 1,800 | 1,813 | 37,600 | -85 | 96% | 97% | 154% | ▼ | 103% | 101% | 102% | 89% | 102% |
| 20250303 | 1,853 | 1,905 | 1,846 | 1,904 | 27,700 | 91 | 105% | 103% | 74% | ▲ | 98% | 97% | 99% | 93% | 107% |
| 20250304 | 1,904 | 1,904 | 1,848 | 1,864 | 19,900 | -40 | 98% | 98% | 72% | ▼ | 103% | 99% | 101% | 91% | 105% |
| 20250305 | 1,867 | 1,968 | 1,867 | 1,924 | 37,800 | 60 | 103% | 103% | 190% | ▲ | 96% | 93% | 97% | 94% | 109% |
| 20250306 | 1,945 | 1,962 | 1,872 | 1,872 | 25,000 | -52 | 97% | 96% | 66% | ▼ | 99% | 98% | 103% | 92% | 106% |
| 20250307 | 1,839 | 1,843 | 1,815 | 1,817 | 42,000 | -55 | 97% | 99% | 168% | ▼▼ | 101% | 100% | 104% | 89% | 102% |
| 20250310 | 1,825 | 1,876 | 1,817 | 1,848 | 21,800 | 31 | 102% | 101% | 52% | ▲ | 97% | 100% | 103% | 91% | 103% |
| 20250311 | 1,831 | 1,831 | 1,757 | 1,780 | 30,300 | -68 | 96% | 97% | 139% | ▼ | 100% | 101% | 105% | 87% | 100% |
| 20250312 | 1,795 | 1,817 | 1,780 | 1,803 | 32,000 | 23 | 101% | 100% | 106% | ▲ | 100% | 100% | 105% | 88% | 101% |
| 20250313 | 1,804 | 1,828 | 1,785 | 1,801 | 22,400 | -2 | 100% | 100% | 70% | ▼ | 102% | 102% | 106% | 88% | 101% |
| 20250314 | 1,789 | 1,842 | 1,784 | 1,822 | 25,600 | 21 | 101% | 102% | 114% | ▲ | 98% | 101% | 102% | 89% | 102% |
| 20250317 | 1,844 | 1,856 | 1,792 | 1,807 | 32,500 | -15 | 99% | 98% | 127% | ▼ | 99% | 103% | 104% | 89% | 102% |
| 20250318 | 1,824 | 1,840 | 1,809 | 1,809 | 25,700 | 2 | 100% | 99% | 79% | ▲ | 100% | 104% | 103% | 89% | 102% |
| 20250319 | 1,804 | 1,835 | 1,797 | 1,810 | 21,400 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 104% | 105% | 89% | 102% |
| 20250321 | 1,818 | 1,834 | 1,806 | 1,825 | 21,400 | 15 | 101% | 100% | 100% | ▲▲▲ | 100% | 100% | 103% | 89% | 103% |
| 20250324 | 1,853 | 1,882 | 1,834 | 1,858 | 55,700 | 33 | 102% | 100% | 260% | ▲▲▲▲ | 100% | 96% | 101% | 91% | 104% |
| 20250325 | 1,879 | 1,879 | 1,834 | 1,871 | 28,700 | 13 | 101% | 100% | 52% | ▲▲▲▲▲ | 100% | 98% | 101% | 97% | 105% |
| 20250326 | 1,886 | 1,911 | 1,871 | 1,885 | 62,800 | 14 | 101% | 100% | 219% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 98% | 106% |
| 20250327 | 1,848 | 1,861 | 1,803 | 1,861 | 113,400 | -24 | 99% | 101% | 181% | ▼ | 99% | 104% | 105% | 97% | 105% |
| 20250328 | 1,821 | 1,827 | 1,791 | 1,795 | 38,200 | -66 | 96% | 99% | 34% | ▼▼ | 102% | 105% | 108% | 93% | 101% |
| 20250331 | 1,761 | 1,820 | 1,747 | 1,805 | 56,300 | 10 | 101% | 102% | 147% | ▲ | 101% | 91% | 104% | 94% | 101% |
| 20250401 | 1,827 | 1,855 | 1,827 | 1,842 | 31,300 | 37 | 102% | 101% | 56% | ▲▲ | 102% | 88% | 103% | 96% | 103% |
| 20250402 | 1,854 | 1,893 | 1,840 | 1,889 | 31,500 | 47 | 103% | 102% | 101% | ▲▲▲ | 102% | 97% | 105% | 98% | 106% |
| 20250403 | 1,809 | 1,868 | 1,791 | 1,848 | 24,000 | -41 | 98% | 102% | 76% | ▼ | 93% | 101% | 0% | 98% | 104% |
| 20250404 | 1,790 | 1,821 | 1,658 | 1,663 | 49,900 | -185 | 90% | 93% | 208% | ▼▼ | 102% | 116% | 0% | 88% | 100% |
| 20250408 | 1,601 | 1,689 | 1,601 | 1,638 | 26,700 | -25 | 98% | 102% | 54% | ▼▼▼ | 98% | 116% | 0% | 87% | 100% |
| 20250409 | 1,606 | 1,610 | 1,535 | 1,577 | 41,300 | -61 | 96% | 98% | 155% | ▼▼▼▼ | 101% | 105% | 0% | 83% | 100% |
| 20250410 | 1,737 | 1,758 | 1,682 | 1,751 | 50,900 | 174 | 111% | 101% | 123% | ▲ | 104% | 104% | 0% | 93% | 111% |
| 20250411 | 1,745 | 1,816 | 1,685 | 1,811 | 64,700 | 60 | 103% | 104% | 127% | ▲▲ | 102% | 104% | 0% | 96% | 115% |
| 20250414 | 1,829 | 1,870 | 1,796 | 1,862 | 27,700 | 51 | 103% | 102% | 43% | ▲▲▲ | 98% | 102% | 0% | 99% | 118% |
| 20250415 | 1,862 | 1,878 | 1,830 | 1,830 | 20,500 | -32 | 98% | 98% | 74% | ▼ | 96% | 0% | 0% | 97% | 116% |
| 20250416 | 1,848 | 1,850 | 1,782 | 1,783 | 21,800 | -47 | 97% | 96% | 106% | ▼▼ | 102% | 0% | 0% | 94% | 113% |
| 20250417 | 1,774 | 1,847 | 1,774 | 1,811 | 15,300 | 28 | 102% | 102% | 70% | ▲ | 104% | 0% | 0% | 96% | 115% |
| 20250418 | 1,836 | 1,910 | 1,831 | 1,905 | 19,900 | 94 | 105% | 104% | 130% | ▲▲ | % | % | % | 100% | 121% |
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 | 10,500 | 50,400 | 100 | 28,900 | 10,400 | 21,500 |
| 2025-04-04 | 9,800 | 52,800 | 0 | 30,600 | 9,800 | 22,200 |
| 2025-03-28 | 10,000 | 56,700 | 0 | 30,300 | 10,000 | 26,400 |
| 2025-03-21 | 28,400 | 55,500 | 23,100 | 31,000 | 5,300 | 24,500 |
| 2025-03-14 | 19,500 | 55,200 | 13,700 | 30,100 | 5,800 | 25,100 |
| 2025-03-07 | 16,000 | 56,800 | 9,300 | 31,200 | 6,700 | 25,600 |
| 2025-02-28 | 10,300 | 55,100 | 3,700 | 31,500 | 6,600 | 23,600 |
| 2025-02-21 | 7,200 | 53,500 | 200 | 29,800 | 7,000 | 23,700 |
| 2025-02-14 | 9,200 | 55,000 | 0 | 30,600 | 9,200 | 24,400 |
| 2025-02-07 | 8,700 | 46,300 | 500 | 27,800 | 8,200 | 18,500 |
| 2025-01-31 | 15,400 | 33,500 | 0 | 15,900 | 15,400 | 17,600 |
| 2025-01-24 | 13,600 | 33,700 | 0 | 15,400 | 13,600 | 18,300 |
| 2025-01-17 | 17,100 | 33,900 | 0 | 14,900 | 17,100 | 19,000 |
| 2025-01-10 | 18,300 | 39,400 | 0 | 17,900 | 18,300 | 21,500 |
| 2024-12-27 | 22,800 | 34,800 | 600 | 15,000 | 22,200 | 19,800 |
| 2024-12-20 | 18,400 | 31,200 | 1,200 | 12,500 | 17,200 | 18,700 |
| 2024-12-13 | 17,300 | 40,500 | 1,100 | 13,700 | 16,200 | 26,800 |
| 2024-12-06 | 16,800 | 40,300 | 1,100 | 13,900 | 15,700 | 26,400 |
| 2024-11-29 | 16,300 | 40,500 | 1,100 | 14,900 | 15,200 | 25,600 |
| 2024-11-22 | 18,900 | 42,200 | 1,100 | 14,800 | 17,800 | 27,400 |
| 2024-11-15 | 7,900 | 61,000 | 1,100 | 23,100 | 6,800 | 37,900 |
| 2024-11-08 | 8,700 | 43,600 | 1,100 | 13,200 | 7,600 | 30,400 |
| 2024-11-01 | 12,500 | 42,500 | 1,100 | 13,400 | 11,400 | 29,100 |
| 2024-10-25 | 12,500 | 43,900 | 1,100 | 14,600 | 11,400 | 29,300 |
| 2024-10-18 | 13,900 | 41,600 | 1,100 | 15,000 | 12,800 | 26,600 |
| 2024-10-11 | 14,900 | 41,100 | 1,100 | 14,500 | 13,800 | 26,600 |
| 2024-10-04 | 16,600 | 39,100 | 1,100 | 14,000 | 15,500 | 25,100 |
| 2024-09-27 | 21,300 | 35,500 | 1,100 | 14,600 | 20,200 | 20,900 |
| 2024-09-20 | 20,300 | 37,600 | 1,100 | 13,900 | 19,200 | 23,700 |
| 2024-09-13 | 17,500 | 32,300 | 1,100 | 13,400 | 16,400 | 18,900 |
| 2024-09-06 | 15,300 | 36,000 | 1,200 | 14,000 | 14,100 | 22,000 |
| 2024-08-30 | 7,300 | 50,000 | 1,100 | 17,700 | 6,200 | 32,300 |
| 2024-08-23 | 7,800 | 50,700 | 1,100 | 17,100 | 6,700 | 33,600 |
| 2024-08-16 | 7,800 | 54,600 | 1,100 | 16,400 | 6,700 | 38,200 |
| 2024-08-09 | 6,500 | 56,700 | 1,100 | 15,800 | 5,400 | 40,900 |
| 2024-08-02 | 4,300 | 76,700 | 500 | 20,500 | 3,800 | 56,200 |
| 2024-07-26 | 7,500 | 66,900 | 500 | 18,800 | 7,000 | 48,100 |
| 2024-07-19 | 10,700 | 60,200 | 500 | 16,600 | 10,200 | 43,600 |
| 2024-07-12 | 12,700 | 62,600 | 500 | 20,000 | 12,200 | 42,600 |
| 2024-07-05 | 14,200 | 72,300 | 500 | 27,900 | 13,700 | 44,400 |
| 2024-06-28 | 13,400 | 61,600 | 500 | 23,400 | 12,900 | 38,200 |
| 2024-06-21 | 10,700 | 59,600 | 500 | 25,000 | 10,200 | 34,600 |
| 2024-06-14 | 16,500 | 64,800 | 500 | 24,000 | 16,000 | 40,800 |
| 2024-06-07 | 14,600 | 65,800 | 500 | 26,500 | 14,100 | 39,300 |
| 2024-05-31 | 18,400 | 58,300 | 500 | 26,400 | 17,900 | 31,900 |
| 2024-05-24 | 19,000 | 60,900 | 500 | 24,100 | 18,500 | 36,800 |
| 2024-05-17 | 25,900 | 48,100 | 200 | 27,400 | 25,700 | 20,700 |
| 2024-05-10 | 21,900 | 49,500 | 200 | 24,100 | 21,700 | 25,400 |
| 2024-05-02 | 22,400 | 51,600 | 200 | 24,000 | 22,200 | 27,600 |
| 2024-04-26 | 21,800 | 52,400 | 300 | 23,900 | 21,500 | 28,500 |
| 2024-04-19 | 27,700 | 53,500 | 1,300 | 24,700 | 26,400 | 28,800 |
| 2024-04-12 | 36,500 | 50,800 | 1,300 | 24,000 | 35,200 | 26,800 |
| 2024-04-05 | 36,500 | 50,900 | 1,300 | 24,700 | 35,200 | 26,200 |
| 2024-03-29 | 42,000 | 50,800 | 1,100 | 24,400 | 40,900 | 26,400 |
| 2024-03-22 | 34,600 | 25,300 | 12,800 | 13,500 | 21,800 | 11,800 |
| 2024-03-15 | 35,400 | 26,400 | 9,400 | 13,000 | 26,000 | 13,400 |
| 2024-03-08 | 28,000 | 27,800 | 5,200 | 11,400 | 22,800 | 16,400 |
| 2024-03-01 | 38,700 | 33,200 | 3,300 | 14,200 | 35,400 | 19,000 |
| 2024-02-22 | 16,900 | 26,100 | 2,300 | 13,700 | 14,600 | 12,400 |
| 2024-02-16 | 17,000 | 25,100 | 2,300 | 13,400 | 14,700 | 11,700 |
| 2024-02-09 | 21,100 | 27,700 | 4,400 | 13,800 | 16,700 | 13,900 |
| 2024-02-02 | 22,200 | 32,900 | 4,400 | 17,500 | 17,800 | 15,400 |
| 2024-01-26 | 25,200 | 33,300 | 4,400 | 17,200 | 20,800 | 16,100 |
| 2024-01-19 | 24,400 | 30,000 | 4,400 | 15,900 | 20,000 | 14,100 |
| 2024-01-12 | 31,800 | 27,100 | 4,400 | 17,800 | 27,400 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 17:00 | 日本システム技術 | 親会社等の決算に関するお知らせ |
| 20250331 | 17:00 | 日本システム技術 | グループビジョン「JAST VISION 2035」に関するお知らせ |
| 20250331 | 17:00 | 日本システム技術 | 役員人事に関するお知らせ |
| 20250331 | 17:00 | 日本システム技術 | 代表取締役の異動及び社長交代に関するお知らせ |
| 20250213 | 16:00 | 日本システム技術 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | 日本システム技術 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240912 | 16:00 | 日本システム技術 | 当社子会社による子会社（孫会社）の設立に関するお知らせ |
| 20240813 | 16:00 | 日本システム技術 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | 日本システム技術 | 役員人事に関するお知らせ |
| 20240625 | 17:00 | 日本システム技術 | 支配株主等に関する事項について |
| 20240523 | 17:00 | 日本システム技術 | 株式報酬制度の一部改定に関するお知らせ |
| 20240513 | 16:00 | 日本システム技術 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:00 | 日本システム技術 | 業績予想の修正に関するお知らせ |
| 20240426 | 17:00 | 日本システム技術 | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | 日本システム技術 | 定款一部変更に関するお知らせ |
| 20240329 | 17:00 | 日本システム技術 | 役員人事に関するお知らせ |
| 20240329 | 17:00 | 日本システム技術 | 親会社等の決算に関するお知らせ |
| 20240229 | 17:00 | 日本システム技術 | 配当予想の修正（増配）に関するお知らせ |
| 20240229 | 17:00 | 日本システム技術 | 株式分割及び株式分割に伴う定款の一部変更 に関するお知らせ |
| 20240229 | 17:00 | 日本システム技術 | 資金使途の変更に関するお知らせ |
| 20240213 | 16:00 | 日本システム技術 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 17:00 | 日本システム技術 | （開示事項の経過）株式会社ケーシップの 株式取得（連結子会社化）完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4323 | 2 | 共済組合の業務DX推進を保険者業務支援システム『ｉＢｓｓ』で実現 | 2024-08-21 21:30:40 |
| 4323 | 2 | 2024.08.13決算短信2025年3月期 第1四半期決算短信 | 2024-08-20 20:35:10 |
| 4323 | 2 | 奈良県北葛城郡広陵町様及びアストラゼネカ株式会社様とのCOPD疾患啓発の推進に関... | 2024-07-18 02:30:05 |
| 4323 | 2 | 2024年3月期 有価証券報告書 | 2024-06-26 22:17:20 |
| 4323 | 2 | 2024.06.25株主総会資料第52期定時株主総会決議ご通知 | 2024-06-25 23:38:54 |
| 4323 | 2 | 2024.06.25適時開示支配株主等に関する事項について | 2024-06-25 23:38:52 |
| 4323 | 2 | 2024.06.03株主総会資料第52期定時株主総会招集ご通知 | 2024-06-21 14:45:44 |
| 4323 | 2 | 2024.06.04適時開示日本システム技術株式会社×大阪大学先導的学際研究機構「メディ... | 2024-06-21 14:45:43 |
| 4323 | 2 | 2024年3月期 決算説明会資料 | 2024-06-21 14:45:41 |
| 4323 | 2 | ディスクロージャー・ポリシー｜IR情報｜JAST 日本システム技術株式会社 | 2024-06-14 12:39:25 |