| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,902 | 2,902 | 2,845 | 2,850 | 2,200 | 5 | 100% | 98% | 27% | ▲ | 100% | 102% | 106% | 97% | 104% |
| 20240925 | 2,880 | 2,880 | 2,830 | 2,868 | 2,800 | 18 | 101% | 100% | 127% | ▲▲ | 101% | 104% | 107% | 98% | 105% |
| 20240926 | 2,868 | 2,887 | 2,843 | 2,886 | 11,500 | 18 | 101% | 101% | 411% | ▲▲▲ | 100% | 104% | 106% | 99% | 105% |
| 20240927 | 2,885 | 2,902 | 2,831 | 2,895 | 10,600 | 9 | 100% | 100% | 92% | ▲▲▲▲ | 101% | 104% | 107% | 99% | 106% |
| 20240930 | 2,876 | 2,969 | 2,856 | 2,896 | 14,200 | 1 | 100% | 101% | 134% | ▲▲▲▲▲ | 101% | 103% | 105% | 99% | 106% |
| 20241001 | 2,910 | 2,946 | 2,863 | 2,935 | 10,900 | 39 | 101% | 101% | 77% | ▲▲▲▲▲▲ | 102% | 103% | 105% | 100% | 107% |
| 20241002 | 2,915 | 3,015 | 2,915 | 2,987 | 15,800 | 52 | 102% | 102% | 145% | ▲▲▲▲▲▲▲ | 97% | 99% | 101% | 100% | 109% |
| 20241003 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 | -32 | 99% | 97% | 51% | ▼ | 101% | 101% | 104% | 99% | 108% |
| 20241004 | 2,959 | 3,010 | 2,959 | 2,986 | 5,800 | 31 | 101% | 101% | 72% | ▲ | 99% | 99% | 101% | 100% | 109% |
| 20241007 | 3,030 | 3,030 | 2,999 | 2,999 | 3,400 | 13 | 100% | 99% | 59% | ▲▲ | 101% | 103% | 104% | 100% | 109% |
| 20241008 | 2,952 | 3,030 | 2,952 | 2,995 | 24,300 | -4 | 100% | 101% | 715% | ▼ | 99% | 100% | 102% | 100% | 109% |
| 20241009 | 3,015 | 3,015 | 2,965 | 2,983 | 9,200 | -12 | 100% | 99% | 38% | ▼▼ | 100% | 102% | 102% | 99% | 109% |
| 20241010 | 2,988 | 2,993 | 2,971 | 2,993 | 1,100 | 10 | 100% | 100% | 12% | ▲ | 99% | 102% | 103% | 100% | 109% |
| 20241011 | 2,976 | 2,994 | 2,940 | 2,948 | 38,400 | -45 | 98% | 99% | 3491% | ▼ | 101% | 102% | 102% | 98% | 107% |
| 20241015 | 2,989 | 3,040 | 2,976 | 3,030 | 7,800 | 82 | 103% | 101% | 20% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20241016 | 3,015 | 3,045 | 2,996 | 3,030 | 3,400 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 101% | 100% | 110% |
| 20241017 | 3,020 | 3,045 | 3,020 | 3,045 | 1,300 | 15 | 100% | 101% | 38% | ▲ | 99% | 100% | 100% | 100% | 109% |
| 20241018 | 3,055 | 3,055 | 3,010 | 3,020 | 7,600 | -25 | 99% | 99% | 585% | ▼ | 99% | 100% | 100% | 99% | 106% |
| 20241021 | 3,065 | 3,095 | 3,005 | 3,045 | 5,800 | 25 | 101% | 99% | 76% | ▲ | 99% | 100% | 100% | 100% | 107% |
| 20241022 | 3,045 | 3,045 | 2,961 | 3,000 | 16,300 | -45 | 99% | 99% | 281% | ▼ | 100% | 102% | 100% | 99% | 105% |
| 20241023 | 3,010 | 3,030 | 2,995 | 3,005 | 3,900 | 5 | 100% | 100% | 24% | ▲ | 102% | 101% | 100% | 99% | 105% |
| 20241024 | 3,015 | 3,070 | 3,005 | 3,065 | 4,400 | 60 | 102% | 102% | 113% | ▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20241025 | 3,065 | 3,065 | 2,985 | 3,060 | 5,600 | -5 | 100% | 100% | 127% | ▼ | 101% | 100% | 101% | 100% | 106% |
| 20241028 | 3,015 | 3,070 | 3,015 | 3,050 | 2,700 | -10 | 100% | 101% | 48% | ▼▼ | 100% | 100% | 100% | 100% | 105% |
| 20241029 | 3,050 | 3,110 | 3,035 | 3,060 | 4,200 | 10 | 100% | 100% | 156% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20241030 | 3,020 | 3,090 | 3,015 | 3,030 | 5,800 | -30 | 99% | 100% | 138% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241031 | 3,030 | 3,060 | 3,020 | 3,025 | 4,700 | -5 | 100% | 100% | 81% | ▼▼ | 98% | 98% | 100% | 99% | 103% |
| 20241101 | 3,080 | 3,080 | 3,020 | 3,030 | 1,500 | 5 | 100% | 98% | 32% | ▲ | 101% | 99% | 101% | 99% | 103% |
| 20241105 | 3,030 | 3,060 | 3,030 | 3,060 | 1,200 | 30 | 101% | 101% | 80% | ▲▲ | 99% | 99% | 103% | 100% | 104% |
| 20241106 | 3,060 | 3,080 | 3,010 | 3,030 | 3,400 | -30 | 99% | 99% | 283% | ▼ | 99% | 99% | 103% | 99% | 103% |
| 20241107 | 3,045 | 3,050 | 3,010 | 3,010 | 2,600 | -20 | 99% | 99% | 76% | ▼▼ | 98% | 99% | 104% | 98% | 102% |
| 20241108 | 3,035 | 3,035 | 2,985 | 2,986 | 2,500 | -24 | 99% | 98% | 96% | ▼▼▼ | 101% | 100% | 105% | 97% | 101% |
| 20241111 | 2,987 | 3,010 | 2,980 | 3,010 | 6,800 | 24 | 101% | 101% | 272% | ▲ | 101% | 100% | 105% | 98% | 102% |
| 20241112 | 3,000 | 3,030 | 3,000 | 3,025 | 1,600 | 15 | 100% | 101% | 24% | ▲▲ | 100% | 100% | 104% | 99% | 101% |
| 20241113 | 3,015 | 3,020 | 3,000 | 3,000 | 3,800 | -25 | 99% | 100% | 238% | ▼ | 99% | 100% | 105% | 98% | 100% |
| 20241114 | 3,000 | 3,020 | 2,971 | 2,971 | 5,000 | -29 | 99% | 99% | 132% | ▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20241115 | 2,962 | 2,995 | 2,962 | 2,975 | 1,500 | 4 | 100% | 100% | 30% | ▲ | 100% | 101% | 105% | 97% | 100% |
| 20241118 | 2,987 | 3,035 | 2,970 | 2,989 | 4,700 | 14 | 100% | 100% | 313% | ▲▲ | 101% | 102% | 106% | 98% | 101% |
| 20241119 | 2,980 | 3,005 | 2,970 | 3,000 | 1,500 | 11 | 100% | 101% | 32% | ▲▲▲ | 100% | 102% | 105% | 98% | 101% |
| 20241120 | 3,000 | 3,015 | 3,000 | 3,010 | 2,300 | 10 | 100% | 100% | 153% | ▲▲▲▲ | 100% | 101% | 104% | 98% | 101% |
| 20241121 | 3,015 | 3,035 | 3,010 | 3,020 | 6,700 | 10 | 100% | 100% | 291% | ▲▲▲▲▲ | 99% | 101% | 103% | 99% | 102% |
| 20241122 | 3,030 | 3,035 | 2,993 | 3,005 | 5,000 | -15 | 100% | 99% | 75% | ▼ | 101% | 102% | 104% | 98% | 101% |
| 20241125 | 3,010 | 3,055 | 3,010 | 3,050 | 5,100 | 45 | 101% | 101% | 102% | ▲ | 102% | 103% | 105% | 100% | 103% |
| 20241126 | 3,000 | 3,085 | 2,992 | 3,055 | 10,900 | 5 | 100% | 102% | 214% | ▲▲ | 99% | 103% | 103% | 100% | 103% |
| 20241127 | 3,055 | 3,070 | 3,030 | 3,035 | 1,900 | -20 | 99% | 99% | 17% | ▼ | 100% | 104% | 103% | 99% | 102% |
| 20241128 | 3,035 | 3,065 | 3,035 | 3,050 | 1,000 | 15 | 100% | 100% | 53% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20241129 | 3,050 | 3,080 | 3,045 | 3,075 | 1,000 | 25 | 101% | 101% | 100% | ▲▲ | 99% | 101% | 101% | 100% | 104% |
| 20241202 | 3,075 | 3,075 | 3,045 | 3,050 | 900 | -25 | 99% | 99% | 90% | ▼ | 102% | 101% | 101% | 99% | 103% |
| 20241203 | 3,070 | 3,145 | 3,060 | 3,145 | 8,600 | 95 | 103% | 102% | 956% | ▲ | 95% | 100% | 99% | 100% | 106% |
| 20241204 | 3,145 | 3,165 | 3,000 | 3,000 | 43,400 | -145 | 95% | 95% | 505% | ▼ | 101% | 103% | 102% | 95% | 101% |
| 20241205 | 3,045 | 3,085 | 3,010 | 3,085 | 7,400 | 85 | 103% | 101% | 17% | ▲ | 100% | 102% | 101% | 98% | 104% |
| 20241206 | 3,085 | 3,100 | 3,060 | 3,100 | 8,700 | 15 | 100% | 100% | 118% | ▲▲ | 101% | 102% | 0% | 99% | 104% |
| 20241209 | 3,075 | 3,115 | 3,070 | 3,095 | 6,100 | -5 | 100% | 101% | 70% | ▼ | 101% | 100% | 0% | 98% | 104% |
| 20241210 | 3,100 | 3,135 | 3,090 | 3,135 | 3,900 | 40 | 101% | 101% | 64% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241211 | 3,125 | 3,135 | 3,110 | 3,115 | 1,600 | -20 | 99% | 100% | 41% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241212 | 3,145 | 3,160 | 3,120 | 3,135 | 5,400 | 20 | 101% | 100% | 338% | ▲ | 98% | 98% | 0% | 100% | 105% |
| 20241213 | 3,165 | 3,165 | 3,105 | 3,115 | 5,700 | -20 | 99% | 98% | 106% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241216 | 3,115 | 3,165 | 3,100 | 3,100 | 13,800 | -15 | 100% | 100% | 242% | ▼▼ | 98% | 100% | 0% | 99% | 103% |
| 20241217 | 3,110 | 3,130 | 3,015 | 3,055 | 5,000 | -45 | 99% | 98% | 36% | ▼▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 3,100 | 3,100 | 3,075 | 3,100 | 2,400 | 45 | 101% | 100% | 48% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241219 | 3,120 | 3,120 | 3,070 | 3,080 | 3,600 | -20 | 99% | 99% | 150% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 3,100 | 3,105 | 3,080 | 3,105 | 9,100 | 25 | 101% | 100% | 253% | ▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 50,400 | 0 | 42,800 | 0 | 7,600 |
| 2024-12-06 | 0 | 48,700 | 0 | 41,200 | 0 | 7,500 |
| 2024-11-29 | 0 | 47,100 | 0 | 40,800 | 0 | 6,300 |
| 2024-11-22 | 0 | 47,900 | 0 | 40,900 | 0 | 7,000 |
| 2024-11-15 | 0 | 48,500 | 0 | 41,800 | 0 | 6,700 |
| 2024-11-08 | 0 | 49,000 | 0 | 42,300 | 0 | 6,700 |
| 2024-11-01 | 0 | 47,900 | 0 | 41,000 | 0 | 6,900 |
| 2024-10-25 | 100 | 47,700 | 100 | 40,900 | 0 | 6,800 |
| 2024-10-18 | 100 | 49,200 | 100 | 42,000 | 0 | 7,200 |
| 2024-10-11 | 0 | 51,900 | 0 | 42,500 | 0 | 9,400 |
| 2024-10-04 | 0 | 51,000 | 0 | 41,800 | 0 | 9,200 |
| 2024-09-27 | 0 | 54,200 | 0 | 44,200 | 0 | 10,000 |
| 2024-09-20 | 0 | 54,200 | 0 | 44,200 | 0 | 10,000 |
| 2024-09-13 | 0 | 57,200 | 0 | 45,500 | 0 | 11,700 |
| 2024-09-06 | 0 | 50,800 | 0 | 38,900 | 0 | 11,900 |
| 2024-08-30 | 0 | 47,200 | 0 | 35,500 | 0 | 11,700 |
| 2024-08-23 | 0 | 61,300 | 0 | 48,000 | 0 | 13,300 |
| 2024-08-16 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
| 2024-08-09 | 0 | 26,600 | 0 | 17,300 | 0 | 9,300 |
| 2024-08-02 | 0 | 47,100 | 0 | 33,700 | 0 | 13,400 |
| 2024-07-26 | 500 | 35,600 | 500 | 16,800 | 0 | 18,800 |
| 2024-07-19 | 0 | 33,000 | 0 | 16,100 | 0 | 16,900 |
| 2024-07-12 | 100 | 29,100 | 100 | 16,500 | 0 | 12,600 |
| 2024-07-05 | 100 | 29,000 | 100 | 16,600 | 0 | 12,400 |
| 2024-06-28 | 100 | 29,600 | 100 | 16,700 | 0 | 12,900 |
| 2024-06-21 | 100 | 30,100 | 100 | 16,800 | 0 | 13,300 |
| 2024-06-14 | 100 | 29,900 | 100 | 16,900 | 0 | 13,000 |
| 2024-06-07 | 100 | 29,100 | 100 | 16,100 | 0 | 13,000 |
| 2024-05-31 | 100 | 29,700 | 100 | 16,200 | 0 | 13,500 |
| 2024-05-24 | 100 | 28,200 | 100 | 15,700 | 0 | 12,500 |
| 2024-05-17 | 100 | 26,600 | 100 | 14,000 | 0 | 12,600 |
| 2024-05-10 | 100 | 28,200 | 100 | 14,400 | 0 | 13,800 |
| 2024-05-02 | 100 | 29,500 | 100 | 15,800 | 0 | 13,700 |
| 2024-04-26 | 100 | 35,800 | 100 | 19,000 | 0 | 16,800 |
| 2024-04-19 | 0 | 39,500 | 0 | 18,800 | 0 | 20,700 |
| 2024-04-12 | 0 | 37,000 | 0 | 16,400 | 0 | 20,600 |
| 2024-04-05 | 0 | 37,100 | 0 | 16,000 | 0 | 21,100 |
| 2024-03-29 | 0 | 39,500 | 0 | 16,900 | 0 | 22,600 |
| 2024-03-22 | 0 | 42,000 | 0 | 17,700 | 0 | 24,300 |
| 2024-03-15 | 0 | 44,300 | 0 | 18,100 | 0 | 26,200 |
| 2024-03-08 | 100 | 42,500 | 100 | 16,600 | 0 | 25,900 |
| 2024-03-01 | 100 | 38,100 | 100 | 15,700 | 0 | 22,400 |
| 2024-02-22 | 0 | 41,300 | 0 | 17,500 | 0 | 23,800 |
| 2024-02-16 | 0 | 39,300 | 0 | 16,700 | 0 | 22,600 |
| 2024-02-09 | 0 | 39,000 | 0 | 16,600 | 0 | 22,400 |
| 2024-02-02 | 0 | 40,800 | 0 | 17,900 | 0 | 22,900 |
| 2024-01-26 | 1,100 | 43,100 | 1,100 | 22,700 | 0 | 20,400 |
| 2024-01-19 | 100 | 33,800 | 100 | 16,200 | 0 | 17,600 |
| 2024-01-12 | 100 | 34,200 | 100 | 16,300 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | ＪＦＥ－ＳＩ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | ＪＦＥ－ＳＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:30 | ＪＦＥ－ＳＩ | 支配株主等に関する事項について |
| 20240425 | 15:00 | ＪＦＥ－ＳＩ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | ＪＦＥ－ＳＩ | 配当予想の修正に関するお知らせ |
| 20240326 | 15:00 | ＪＦＥ－ＳＩ | 当社執行役員分担および部長人事について |
| 20240228 | 17:15 | ＪＦＥ－ＳＩ | （開示事項の追加）当社機構改革、執行役員体制について |
| 20240227 | 15:00 | ＪＦＥ－ＳＩ | 当社機構改革、執行役員体制について |
| 20240126 | 15:00 | ＪＦＥ－ＳＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4832 | 1 | ＪＦＥシステムズ株式会社 | 2024-12-22 08:23:37 |
| 4832 | 2 | 「株主のみなさまへ（2024年度上期ご報告）」を掲載しました | 2024-12-02 21:30:39 |
| 4832 | 2 | 株主のみなさまへ（2024年度上期ご報告）アンケートご協力のお願い | JFEシステムズ株式会社 | 2024-12-02 21:29:16 |
| 4832 | 2 | JFEシステムズ株式会社 第41回定時株主総会 | 2024-07-11 17:29:42 |
| 4832 | 2 | 2023年度ご報告「株主のみなさまへ」を掲載しました | 2024-06-26 00:40:15 |
| 4832 | 2 | 第41回（2024年6月開催）定時株主総会資料を掲載しました | 2024-06-26 00:40:14 |
| 4832 | 2 | IRサイトアンケート | JFEシステムズ株式会社 | 2024-06-18 14:27:54 |
| 4832 | 2 | 動画一覧 | JFEシステムズ株式会社 | 2024-06-18 14:27:53 |
| 4832 | 2 | 日興アイ・アール主催「個人投資家向けWEB説明会」資料を掲載しました | 2024-06-16 06:08:59 |
| 4832 | 2 | 株主アンケート結果 | 2024-06-16 04:31:48 |