| 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 | 3,100 | 3,120 | 3,100 | 3,120 | 2,400 | 20 | 101% | 101% | 133% | ▲ | 99% | 103% | 115% | 100% | 102% |
| 20250121 | 3,120 | 3,120 | 3,100 | 3,100 | 2,700 | -20 | 99% | 99% | 113% | ▼ | 101% | 106% | 116% | 99% | 101% |
| 20250122 | 3,100 | 3,130 | 3,100 | 3,120 | 2,100 | 20 | 101% | 101% | 78% | ▲ | 100% | 114% | 115% | 100% | 102% |
| 20250123 | 3,120 | 3,135 | 3,120 | 3,120 | 1,400 | 0 | 100% | 100% | 67% | -- | 101% | 113% | 115% | 100% | 102% |
| 20250124 | 3,125 | 3,155 | 3,080 | 3,145 | 7,800 | 25 | 101% | 101% | 557% | ▲ | 102% | 112% | 114% | 100% | 103% |
| 20250127 | 3,145 | 3,220 | 3,145 | 3,210 | 5,800 | 65 | 102% | 102% | 74% | ▲▲ | 101% | 112% | 111% | 100% | 105% |
| 20250128 | 3,230 | 3,290 | 3,100 | 3,275 | 22,700 | 65 | 102% | 101% | 391% | ▲▲▲ | 103% | 105% | 104% | 100% | 107% |
| 20250129 | 3,450 | 3,545 | 3,355 | 3,545 | 85,800 | 270 | 108% | 103% | 378% | ▲▲▲▲ | 101% | 103% | 103% | 100% | 115% |
| 20250130 | 3,475 | 3,540 | 3,430 | 3,525 | 33,100 | -20 | 99% | 101% | 39% | ▼ | 100% | 102% | 103% | 99% | 114% |
| 20250131 | 3,510 | 3,790 | 3,385 | 3,495 | 84,900 | -30 | 99% | 100% | 256% | ▼▼ | 102% | 102% | 103% | 99% | 113% |
| 20250203 | 3,530 | 3,675 | 3,500 | 3,610 | 16,400 | 115 | 103% | 102% | 19% | ▲ | 99% | 99% | 105% | 100% | 117% |
| 20250204 | 3,580 | 3,620 | 3,480 | 3,530 | 12,200 | -80 | 98% | 99% | 74% | ▼ | 101% | 100% | 107% | 98% | 114% |
| 20250205 | 3,530 | 3,570 | 3,505 | 3,570 | 4,900 | 40 | 101% | 101% | 40% | ▲ | 101% | 101% | 106% | 99% | 115% |
| 20250206 | 3,540 | 3,595 | 3,535 | 3,590 | 7,300 | 20 | 101% | 101% | 149% | ▲▲ | 100% | 101% | 106% | 99% | 116% |
| 20250207 | 3,540 | 3,720 | 3,325 | 3,525 | 54,100 | -65 | 98% | 100% | 741% | ▼ | 103% | 103% | 109% | 98% | 114% |
| 20250210 | 3,455 | 3,545 | 3,455 | 3,545 | 6,000 | 20 | 101% | 103% | 11% | ▲ | 101% | 101% | 108% | 98% | 114% |
| 20250212 | 3,500 | 3,535 | 3,480 | 3,525 | 4,300 | -20 | 99% | 101% | 72% | ▼ | 102% | 100% | 107% | 98% | 114% |
| 20250213 | 3,525 | 3,605 | 3,515 | 3,585 | 5,300 | 60 | 102% | 102% | 123% | ▲ | 101% | 99% | 106% | 99% | 116% |
| 20250214 | 3,540 | 3,570 | 3,540 | 3,570 | 3,500 | -15 | 100% | 101% | 66% | ▼ | 99% | 98% | 106% | 99% | 115% |
| 20250217 | 3,565 | 3,565 | 3,485 | 3,535 | 2,000 | -35 | 99% | 99% | 57% | ▼▼ | 100% | 102% | 108% | 98% | 114% |
| 20250218 | 3,500 | 3,550 | 3,475 | 3,515 | 4,100 | -20 | 99% | 100% | 205% | ▼▼▼ | 100% | 102% | 106% | 97% | 113% |
| 20250219 | 3,515 | 3,540 | 3,480 | 3,505 | 2,100 | -10 | 100% | 100% | 51% | ▼▼▼▼ | 99% | 102% | 105% | 97% | 112% |
| 20250220 | 3,505 | 3,520 | 3,445 | 3,480 | 9,900 | -25 | 99% | 99% | 471% | ▼▼▼▼▼ | 101% | 104% | 103% | 96% | 112% |
| 20250225 | 3,480 | 3,550 | 3,465 | 3,510 | 6,400 | 30 | 101% | 101% | 65% | ▲ | 100% | 101% | 99% | 97% | 112% |
| 20250226 | 3,580 | 3,620 | 3,540 | 3,575 | 10,600 | 65 | 102% | 100% | 166% | ▲▲ | 100% | 103% | 99% | 99% | 111% |
| 20250227 | 3,550 | 3,595 | 3,525 | 3,565 | 7,500 | -10 | 100% | 100% | 71% | ▼ | 100% | 106% | 99% | 99% | 109% |
| 20250228 | 3,565 | 3,630 | 3,525 | 3,565 | 9,000 | 0 | 100% | 100% | 120% | -- | 99% | 103% | 96% | 99% | 102% |
| 20250303 | 3,665 | 3,665 | 3,580 | 3,615 | 6,700 | 50 | 101% | 99% | 74% | ▲ | 100% | 103% | 96% | 100% | 104% |
| 20250304 | 3,615 | 3,650 | 3,565 | 3,625 | 2,900 | 10 | 100% | 100% | 43% | ▲▲ | 101% | 102% | 95% | 100% | 104% |
| 20250305 | 3,615 | 3,690 | 3,610 | 3,655 | 24,800 | 30 | 101% | 101% | 855% | ▲▲▲ | 103% | 98% | 94% | 100% | 105% |
| 20250306 | 3,655 | 3,850 | 3,510 | 3,765 | 53,300 | 110 | 103% | 103% | 215% | ▲▲▲▲ | 102% | 97% | 94% | 100% | 108% |
| 20250307 | 3,650 | 3,735 | 3,645 | 3,735 | 7,100 | -30 | 99% | 102% | 13% | ▼ | 98% | 94% | 92% | 99% | 107% |
| 20250310 | 3,730 | 3,730 | 3,650 | 3,670 | 4,400 | -65 | 98% | 98% | 62% | ▼▼ | 99% | 97% | 94% | 97% | 105% |
| 20250311 | 3,620 | 3,630 | 3,550 | 3,580 | 31,200 | -90 | 98% | 99% | 709% | ▼▼▼ | 99% | 98% | 94% | 95% | 103% |
| 20250312 | 3,580 | 3,610 | 3,535 | 3,535 | 8,900 | -45 | 99% | 99% | 29% | ▼▼▼▼ | 98% | 97% | 46% | 94% | 102% |
| 20250313 | 3,545 | 3,565 | 3,465 | 3,465 | 8,100 | -70 | 98% | 98% | 91% | ▼▼▼▼▼ | 101% | 99% | 46% | 92% | 100% |
| 20250314 | 3,470 | 3,515 | 3,465 | 3,500 | 4,400 | 35 | 101% | 101% | 54% | ▲ | 101% | 98% | 45% | 93% | 101% |
| 20250317 | 3,500 | 3,525 | 3,500 | 3,525 | 1,600 | 25 | 101% | 101% | 36% | ▲▲ | 97% | 96% | 44% | 94% | 102% |
| 20250318 | 3,565 | 3,565 | 3,455 | 3,455 | 11,300 | -70 | 98% | 97% | 706% | ▼ | 99% | 99% | 45% | 92% | 100% |
| 20250319 | 3,465 | 3,465 | 3,385 | 3,415 | 17,900 | -40 | 99% | 99% | 158% | ▼▼ | 101% | 100% | 44% | 91% | 100% |
| 20250321 | 3,390 | 3,420 | 3,330 | 3,420 | 15,900 | 5 | 100% | 101% | 89% | ▲ | 99% | 98% | 44% | 91% | 100% |
| 20250324 | 3,440 | 3,440 | 3,360 | 3,390 | 8,200 | -30 | 99% | 99% | 52% | ▼ | 100% | 48% | 44% | 90% | 100% |
| 20250325 | 3,405 | 3,420 | 3,375 | 3,415 | 5,100 | 25 | 101% | 100% | 62% | ▲ | 100% | 47% | 44% | 91% | 101% |
| 20250326 | 3,410 | 3,430 | 3,400 | 3,400 | 5,200 | -15 | 100% | 100% | 102% | ▼ | 99% | 46% | 44% | 90% | 100% |
| 20250327 | 3,400 | 3,420 | 3,320 | 3,355 | 24,800 | -45 | 99% | 99% | 477% | ▼▼ | 101% | 96% | 93% | 89% | 100% |
| 20250328 | 1,621 | 1,671 | 1,621 | 1,639 | 19,400 | -1,716 | 49% | 101% | 78% | ▼▼▼ | 98% | 95% | 92% | 44% | 100% |
| 20250331 | 1,630 | 1,630 | 1,570 | 1,591 | 26,200 | -48 | 97% | 98% | 135% | ▼▼▼▼ | 96% | 89% | 93% | 42% | 100% |
| 20250401 | 1,623 | 1,623 | 1,553 | 1,562 | 26,200 | -29 | 98% | 96% | 100% | ▼▼▼▼▼ | 97% | 87% | 95% | 41% | 100% |
| 20250402 | 1,592 | 1,592 | 1,500 | 1,541 | 47,800 | -21 | 99% | 97% | 182% | ▼▼▼▼▼▼ | 104% | 99% | 100% | 41% | 100% |
| 20250403 | 1,501 | 1,567 | 1,500 | 1,555 | 25,100 | 14 | 101% | 104% | 53% | ▲ | 95% | 97% | 0% | 41% | 101% |
| 20250404 | 1,520 | 1,520 | 1,411 | 1,442 | 66,800 | -113 | 93% | 95% | 266% | ▼ | 101% | 107% | 0% | 39% | 100% |
| 20250408 | 1,363 | 1,411 | 1,347 | 1,370 | 62,100 | -72 | 95% | 101% | 93% | ▼▼ | 101% | 109% | 0% | 37% | 100% |
| 20250409 | 1,363 | 1,410 | 1,350 | 1,380 | 34,700 | 10 | 101% | 101% | 56% | ▲ | 101% | 101% | 0% | 39% | 101% |
| 20250410 | 1,470 | 1,495 | 1,439 | 1,481 | 15,700 | 101 | 107% | 101% | 45% | ▲▲ | 102% | 105% | 0% | 42% | 108% |
| 20250411 | 1,422 | 1,477 | 1,375 | 1,448 | 51,300 | -33 | 98% | 102% | 327% | ▼ | 100% | 103% | 0% | 41% | 106% |
| 20250414 | 1,465 | 1,468 | 1,431 | 1,459 | 32,800 | 11 | 101% | 100% | 64% | ▲ | 102% | 103% | 0% | 41% | 106% |
| 20250415 | 1,460 | 1,488 | 1,460 | 1,483 | 16,900 | 24 | 102% | 102% | 52% | ▲▲ | 98% | 0% | 0% | 42% | 108% |
| 20250416 | 1,475 | 1,475 | 1,432 | 1,439 | 45,100 | -44 | 97% | 98% | 267% | ▼ | 102% | 0% | 0% | 42% | 105% |
| 20250417 | 1,464 | 1,500 | 1,448 | 1,500 | 18,500 | 61 | 104% | 102% | 41% | ▲ | 101% | 0% | 0% | 44% | 109% |
| 20250418 | 1,490 | 1,516 | 1,490 | 1,507 | 16,600 | 7 | 100% | 101% | 90% | ▲▲ | % | % | % | 44% | 110% |
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 | 114,700 | 0 | 86,800 | 0 | 27,900 |
| 2025-04-04 | 0 | 126,100 | 0 | 93,300 | 0 | 32,800 |
| 2025-03-28 | 100 | 123,100 | 100 | 92,000 | 0 | 31,100 |
| 2025-03-21 | 0 | 59,300 | 0 | 43,700 | 0 | 15,600 |
| 2025-03-14 | 0 | 54,400 | 0 | 41,700 | 0 | 12,700 |
| 2025-03-07 | 0 | 53,100 | 0 | 41,600 | 0 | 11,500 |
| 2025-02-28 | 0 | 46,900 | 0 | 34,100 | 0 | 12,800 |
| 2025-02-21 | 0 | 48,500 | 0 | 35,900 | 0 | 12,600 |
| 2025-02-14 | 0 | 49,100 | 0 | 36,200 | 0 | 12,900 |
| 2025-02-07 | 0 | 51,000 | 0 | 36,300 | 0 | 14,700 |
| 2025-01-31 | 0 | 36,700 | 0 | 25,200 | 0 | 11,500 |
| 2025-01-24 | 0 | 55,500 | 0 | 46,400 | 0 | 9,100 |
| 2025-01-17 | 0 | 54,700 | 0 | 45,200 | 0 | 9,500 |
| 2025-01-10 | 0 | 54,400 | 0 | 45,000 | 0 | 9,400 |
| 2024-12-27 | 0 | 51,800 | 0 | 44,200 | 0 | 7,600 |
| 2024-12-20 | 0 | 50,600 | 0 | 42,500 | 0 | 8,100 |
| 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 |
|---|---|---|---|
| 20250225 | 15:30 | ＪＦＥ－ＳＩ | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20250225 | 15:30 | ＪＦＥ－ＳＩ | 当社取締役および監査役体制、機構改革、執行役員体制について |
| 20250128 | 15:30 | ＪＦＥ－ＳＩ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250128 | 15:30 | ＪＦＥ－ＳＩ | 通期業績予想および配当予想の修正の公表に関するお知らせ |
| 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 | 2025-04-20 00:26:21 |
| 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 | 2025-03-11 15:30:39 |
| 4832 | 2 | 日興アイ・アール主催個人投資家向けWEB説明会（ライブ配信）開催のお知らせ | JFEシステムズ株式会社 | 2025-02-07 18:29:35 |
| 4832 | 2 | ＪＦＥシステムズ コーポレートサイトが「Gomez IRサイトランキング2024」IRサイト優秀企業を受賞 | JFEシステムズ株式会社 | 2025-02-06 19:28:41 |
| 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 |