| 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 | 3,575 | 3,575 | 3,480 | 3,490 | 24,400 | -15 | 100% | 98% | 50% | ▼ | 100% | 102% | 105% | 97% | 104% |
| 20240925 | 3,465 | 3,475 | 3,420 | 3,455 | 44,300 | -35 | 99% | 100% | 182% | ▼▼ | 102% | 102% | 104% | 96% | 103% |
| 20240926 | 3,455 | 3,540 | 3,425 | 3,525 | 79,900 | 70 | 102% | 102% | 180% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20240927 | 3,555 | 3,580 | 3,520 | 3,560 | 34,500 | 35 | 101% | 100% | 43% | ▲▲ | 100% | 103% | 103% | 99% | 106% |
| 20240930 | 3,490 | 3,515 | 3,450 | 3,485 | 42,700 | -75 | 98% | 100% | 124% | ▼ | 102% | 105% | 100% | 97% | 104% |
| 20241001 | 3,460 | 3,530 | 3,430 | 3,525 | 31,800 | 40 | 101% | 102% | 74% | ▲ | 101% | 105% | 100% | 98% | 105% |
| 20241002 | 3,455 | 3,510 | 3,450 | 3,475 | 25,400 | -50 | 99% | 101% | 80% | ▼ | 100% | 103% | 100% | 97% | 104% |
| 20241003 | 3,545 | 3,575 | 3,525 | 3,540 | 24,300 | 65 | 102% | 100% | 96% | ▲ | 101% | 103% | 101% | 99% | 106% |
| 20241004 | 3,540 | 3,610 | 3,525 | 3,590 | 39,100 | 50 | 101% | 101% | 161% | ▲▲ | 99% | 98% | 97% | 100% | 107% |
| 20241007 | 3,660 | 3,680 | 3,620 | 3,635 | 26,000 | 45 | 101% | 99% | 66% | ▲▲▲ | 101% | 100% | 99% | 100% | 109% |
| 20241008 | 3,580 | 3,630 | 3,580 | 3,630 | 29,900 | -5 | 100% | 101% | 115% | ▼ | 100% | 99% | 99% | 100% | 109% |
| 20241009 | 3,625 | 3,640 | 3,595 | 3,635 | 19,600 | 5 | 100% | 100% | 66% | ▲ | 99% | 95% | 107% | 100% | 109% |
| 20241010 | 3,635 | 3,635 | 3,590 | 3,600 | 23,600 | -35 | 99% | 99% | 120% | ▼ | 99% | 95% | 108% | 99% | 108% |
| 20241011 | 3,605 | 3,625 | 3,580 | 3,580 | 25,400 | -20 | 99% | 99% | 108% | ▼▼ | 100% | 95% | 108% | 98% | 106% |
| 20241015 | 3,600 | 3,615 | 3,560 | 3,590 | 42,000 | 10 | 100% | 100% | 165% | ▲ | 98% | 97% | 110% | 99% | 107% |
| 20241016 | 3,530 | 3,555 | 3,460 | 3,460 | 41,500 | -130 | 96% | 98% | 99% | ▼ | 98% | 97% | 111% | 95% | 103% |
| 20241017 | 3,500 | 3,500 | 3,325 | 3,440 | 67,700 | -20 | 99% | 98% | 163% | ▼▼ | 99% | 97% | 113% | 95% | 102% |
| 20241018 | 3,460 | 3,460 | 3,385 | 3,410 | 21,100 | -30 | 99% | 99% | 31% | ▼▼▼ | 101% | 99% | 115% | 94% | 100% |
| 20241021 | 3,390 | 3,425 | 3,375 | 3,415 | 20,600 | 5 | 100% | 101% | 98% | ▲ | 100% | 98% | 115% | 94% | 100% |
| 20241022 | 3,395 | 3,430 | 3,345 | 3,385 | 30,300 | -30 | 99% | 100% | 147% | ▼ | 99% | 99% | 115% | 93% | 100% |
| 20241023 | 3,390 | 3,425 | 3,360 | 3,370 | 14,600 | -15 | 100% | 99% | 48% | ▼▼ | 100% | 103% | 117% | 93% | 100% |
| 20241024 | 3,325 | 3,355 | 3,305 | 3,340 | 23,100 | -30 | 99% | 100% | 158% | ▼▼▼ | 98% | 106% | 115% | 92% | 100% |
| 20241025 | 3,360 | 3,360 | 3,280 | 3,300 | 32,300 | -40 | 99% | 98% | 140% | ▼▼▼▼ | 100% | 107% | 116% | 91% | 100% |
| 20241028 | 3,320 | 3,360 | 3,300 | 3,330 | 34,700 | 30 | 101% | 100% | 107% | ▲ | 101% | 105% | 116% | 92% | 101% |
| 20241029 | 3,320 | 3,360 | 3,310 | 3,350 | 36,900 | 20 | 101% | 101% | 106% | ▲▲ | 101% | 104% | 114% | 92% | 102% |
| 20241030 | 3,370 | 3,425 | 3,365 | 3,420 | 83,600 | 70 | 102% | 101% | 227% | ▲▲▲ | 104% | 105% | 114% | 94% | 104% |
| 20241031 | 3,420 | 3,585 | 3,410 | 3,560 | 55,800 | 140 | 104% | 104% | 67% | ▲▲▲▲ | 99% | 112% | 116% | 98% | 108% |
| 20241101 | 3,490 | 3,515 | 3,450 | 3,450 | 26,200 | -110 | 97% | 99% | 47% | ▼ | 100% | 112% | 116% | 95% | 105% |
| 20241105 | 3,480 | 3,505 | 3,435 | 3,480 | 22,600 | 30 | 101% | 100% | 86% | ▲ | 99% | 110% | 115% | 96% | 105% |
| 20241106 | 3,515 | 3,545 | 3,490 | 3,495 | 22,000 | 15 | 100% | 99% | 97% | ▲▲ | 103% | 111% | 117% | 96% | 106% |
| 20241107 | 3,475 | 3,600 | 3,475 | 3,585 | 43,100 | 90 | 103% | 103% | 196% | ▲▲▲ | 96% | 94% | 99% | 99% | 109% |
| 20241108 | 4,075 | 4,080 | 3,770 | 3,900 | 145,500 | 315 | 109% | 96% | 338% | ▲▲▲▲ | 99% | 98% | 104% | 100% | 118% |
| 20241111 | 3,900 | 3,955 | 3,850 | 3,850 | 55,400 | -50 | 99% | 99% | 38% | ▼ | 100% | 98% | 107% | 99% | 117% |
| 20241112 | 3,800 | 3,920 | 3,780 | 3,815 | 37,000 | -35 | 99% | 100% | 67% | ▼▼ | 101% | 100% | 106% | 98% | 116% |
| 20241113 | 3,815 | 3,920 | 3,800 | 3,840 | 61,100 | 25 | 101% | 101% | 165% | ▲ | 100% | 100% | 106% | 98% | 116% |
| 20241114 | 3,830 | 3,900 | 3,795 | 3,815 | 37,300 | -25 | 99% | 100% | 61% | ▼ | 95% | 96% | 105% | 98% | 116% |
| 20241115 | 3,870 | 3,870 | 3,690 | 3,695 | 39,800 | -120 | 97% | 95% | 107% | ▼▼ | 102% | 102% | 110% | 95% | 112% |
| 20241118 | 3,665 | 3,770 | 3,665 | 3,730 | 27,000 | 35 | 101% | 102% | 68% | ▲ | 102% | 100% | 107% | 96% | 113% |
| 20241119 | 3,750 | 3,825 | 3,725 | 3,825 | 57,800 | 95 | 103% | 102% | 214% | ▲▲ | 98% | 99% | 105% | 98% | 116% |
| 20241120 | 3,825 | 3,825 | 3,695 | 3,730 | 37,300 | -95 | 98% | 98% | 65% | ▼ | 100% | 101% | 107% | 96% | 113% |
| 20241121 | 3,730 | 3,750 | 3,710 | 3,730 | 17,900 | 0 | 100% | 100% | 48% | -- | 100% | 104% | 107% | 96% | 113% |
| 20241122 | 3,730 | 3,805 | 3,730 | 3,740 | 28,300 | 10 | 100% | 100% | 158% | ▲ | 98% | 107% | 106% | 96% | 113% |
| 20241125 | 3,780 | 3,805 | 3,710 | 3,710 | 33,000 | -30 | 99% | 98% | 117% | ▼ | 102% | 110% | 106% | 95% | 111% |
| 20241126 | 3,690 | 3,795 | 3,685 | 3,775 | 68,400 | 65 | 102% | 102% | 207% | ▲ | 99% | 106% | 103% | 97% | 113% |
| 20241127 | 3,795 | 3,795 | 3,725 | 3,750 | 30,500 | -25 | 99% | 99% | 45% | ▼ | 104% | 108% | 105% | 96% | 110% |
| 20241128 | 3,730 | 3,895 | 3,715 | 3,890 | 62,000 | 140 | 104% | 104% | 203% | ▲ | 103% | 102% | 99% | 100% | 113% |
| 20241129 | 3,930 | 4,075 | 3,930 | 4,050 | 98,400 | 160 | 104% | 103% | 159% | ▲▲ | 99% | 99% | 97% | 100% | 117% |
| 20241202 | 4,040 | 4,045 | 3,935 | 3,995 | 71,300 | -55 | 99% | 99% | 72% | ▼ | 101% | 100% | 97% | 99% | 115% |
| 20241203 | 3,995 | 4,070 | 3,970 | 4,015 | 77,200 | 20 | 101% | 101% | 108% | ▲ | 98% | 100% | 97% | 99% | 115% |
| 20241204 | 3,995 | 4,000 | 3,895 | 3,920 | 48,700 | -95 | 98% | 98% | 63% | ▼ | 101% | 99% | 98% | 97% | 109% |
| 20241205 | 3,975 | 4,040 | 3,950 | 4,005 | 44,800 | 85 | 102% | 101% | 92% | ▲ | 99% | 98% | 95% | 99% | 108% |
| 20241206 | 4,000 | 4,060 | 3,960 | 3,975 | 40,300 | -30 | 99% | 99% | 90% | ▼ | 100% | 98% | 0% | 98% | 108% |
| 20241209 | 4,000 | 4,025 | 3,970 | 4,000 | 29,700 | 25 | 101% | 100% | 74% | ▲ | 97% | 96% | 0% | 99% | 108% |
| 20241210 | 4,050 | 4,080 | 3,885 | 3,920 | 71,300 | -80 | 98% | 97% | 240% | ▼ | 99% | 100% | 0% | 97% | 106% |
| 20241211 | 3,920 | 3,945 | 3,870 | 3,880 | 30,800 | -40 | 99% | 99% | 43% | ▼▼ | 100% | 98% | 0% | 96% | 105% |
| 20241212 | 3,915 | 3,950 | 3,870 | 3,905 | 50,600 | 25 | 101% | 100% | 164% | ▲ | 101% | 101% | 0% | 96% | 106% |
| 20241213 | 3,870 | 3,910 | 3,855 | 3,895 | 32,700 | -10 | 100% | 101% | 65% | ▼ | 99% | 98% | 0% | 96% | 105% |
| 20241216 | 3,960 | 3,960 | 3,865 | 3,905 | 21,100 | 10 | 100% | 99% | 65% | ▲ | 97% | 96% | 0% | 96% | 105% |
| 20241217 | 3,950 | 3,950 | 3,825 | 3,845 | 26,700 | -60 | 98% | 97% | 127% | ▼ | 99% | 0% | 0% | 95% | 104% |
| 20241218 | 3,850 | 3,880 | 3,810 | 3,830 | 21,300 | -15 | 100% | 99% | 80% | ▼▼ | 103% | 0% | 0% | 95% | 103% |
| 20241219 | 3,775 | 3,920 | 3,755 | 3,890 | 48,200 | 60 | 102% | 103% | 226% | ▲ | 98% | 0% | 0% | 96% | 105% |
| 20241220 | 3,875 | 3,875 | 3,790 | 3,790 | 60,700 | -100 | 97% | 98% | 126% | ▼ | % | % | % | 94% | 102% |
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 | 4,600 | 20,000 | 2,300 | 8,700 | 2,300 | 11,300 |
| 2024-12-06 | 9,300 | 16,100 | 5,800 | 6,300 | 3,500 | 9,800 |
| 2024-11-29 | 11,900 | 19,000 | 5,800 | 6,600 | 6,100 | 12,400 |
| 2024-11-22 | 8,000 | 21,600 | 5,800 | 6,400 | 2,200 | 15,200 |
| 2024-11-15 | 8,000 | 20,800 | 5,800 | 6,700 | 2,200 | 14,100 |
| 2024-11-08 | 9,000 | 19,300 | 5,800 | 7,700 | 3,200 | 11,600 |
| 2024-11-01 | 9,400 | 18,100 | 5,800 | 6,200 | 3,600 | 11,900 |
| 2024-10-25 | 8,600 | 18,300 | 5,800 | 5,900 | 2,800 | 12,400 |
| 2024-10-18 | 8,700 | 18,300 | 5,800 | 5,900 | 2,900 | 12,400 |
| 2024-10-11 | 8,800 | 19,200 | 5,800 | 7,100 | 3,000 | 12,100 |
| 2024-10-04 | 12,400 | 20,500 | 9,300 | 7,400 | 3,100 | 13,100 |
| 2024-09-27 | 11,900 | 20,400 | 9,300 | 7,400 | 2,600 | 13,000 |
| 2024-09-20 | 11,900 | 20,300 | 9,300 | 7,500 | 2,600 | 12,800 |
| 2024-09-13 | 12,000 | 21,700 | 9,300 | 7,600 | 2,700 | 14,100 |
| 2024-09-06 | 11,000 | 22,900 | 7,300 | 7,600 | 3,700 | 15,300 |
| 2024-08-30 | 10,100 | 22,900 | 7,300 | 7,400 | 2,800 | 15,500 |
| 2024-08-23 | 9,600 | 23,200 | 7,300 | 7,600 | 2,300 | 15,600 |
| 2024-08-16 | 8,800 | 21,100 | 7,300 | 7,100 | 1,500 | 14,000 |
| 2024-08-09 | 9,100 | 22,200 | 7,300 | 7,600 | 1,800 | 14,600 |
| 2024-08-02 | 9,000 | 24,400 | 7,300 | 6,600 | 1,700 | 17,800 |
| 2024-07-26 | 8,600 | 24,700 | 7,300 | 6,700 | 1,300 | 18,000 |
| 2024-07-19 | 8,900 | 23,600 | 7,300 | 7,600 | 1,600 | 16,000 |
| 2024-07-12 | 9,600 | 24,000 | 7,300 | 8,800 | 2,300 | 15,200 |
| 2024-07-05 | 10,200 | 25,400 | 7,300 | 8,200 | 2,900 | 17,200 |
| 2024-06-28 | 11,500 | 23,300 | 7,300 | 7,900 | 4,200 | 15,400 |
| 2024-06-21 | 11,600 | 20,900 | 7,500 | 7,200 | 4,100 | 13,700 |
| 2024-06-14 | 8,200 | 26,000 | 7,500 | 7,600 | 700 | 18,400 |
| 2024-06-07 | 8,100 | 27,600 | 7,500 | 7,700 | 600 | 19,900 |
| 2024-05-31 | 8,300 | 26,400 | 7,500 | 7,300 | 800 | 19,100 |
| 2024-05-24 | 8,100 | 26,700 | 7,500 | 7,500 | 600 | 19,200 |
| 2024-05-17 | 8,800 | 28,800 | 8,500 | 7,700 | 300 | 21,100 |
| 2024-05-10 | 9,800 | 28,800 | 8,500 | 7,300 | 1,300 | 21,500 |
| 2024-05-02 | 9,100 | 28,000 | 8,500 | 7,300 | 600 | 20,700 |
| 2024-04-26 | 9,100 | 28,500 | 8,500 | 7,400 | 600 | 21,100 |
| 2024-04-19 | 15,100 | 30,700 | 13,200 | 8,700 | 1,900 | 22,000 |
| 2024-04-12 | 15,300 | 29,100 | 13,300 | 8,600 | 2,000 | 20,500 |
| 2024-04-05 | 14,400 | 29,800 | 13,300 | 8,800 | 1,100 | 21,000 |
| 2024-03-29 | 16,300 | 29,900 | 15,200 | 8,800 | 1,100 | 21,100 |
| 2024-03-22 | 16,200 | 29,500 | 15,200 | 9,000 | 1,000 | 20,500 |
| 2024-03-15 | 22,800 | 29,900 | 20,200 | 9,700 | 2,600 | 20,200 |
| 2024-03-08 | 22,000 | 30,000 | 20,200 | 9,200 | 1,800 | 20,800 |
| 2024-03-01 | 22,500 | 33,500 | 19,200 | 10,300 | 3,300 | 23,200 |
| 2024-02-22 | 23,000 | 31,700 | 20,600 | 9,800 | 2,400 | 21,900 |
| 2024-02-16 | 25,900 | 28,800 | 22,500 | 8,000 | 3,400 | 20,800 |
| 2024-02-09 | 18,500 | 32,500 | 14,600 | 8,500 | 3,900 | 24,000 |
| 2024-02-02 | 16,100 | 31,700 | 12,500 | 7,900 | 3,600 | 23,800 |
| 2024-01-26 | 15,600 | 29,000 | 12,800 | 7,500 | 2,800 | 21,500 |
| 2024-01-19 | 15,800 | 27,100 | 12,800 | 7,500 | 3,000 | 19,600 |
| 2024-01-12 | 16,700 | 26,400 | 12,800 | 7,500 | 3,900 | 18,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | ＪＣＵ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | ＪＣＵ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ＪＣＵ | 自己株式の取得状況に関するお知らせ |
| 20241003 | 15:00 | ＪＣＵ | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | ＪＣＵ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | ＪＣＵ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | ＪＣＵ | 自己株式取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ |
| 20240806 | 15:00 | ＪＣＵ | 譲渡制限付株式報酬としての新株式の払込み完了に関するお知らせ |
| 20240719 | 15:00 | ＪＣＵ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240719 | 15:00 | ＪＣＵ | 連結子会社による固定資産取得（土地取得及び新工場建設）に関するお知らせ |
| 20240527 | 10:30 | ＪＣＵ | （訂正）「中期経営計画の策定に関するお知らせ」の一部訂正について |
| 20240524 | 15:00 | ＪＣＵ | 剰余金の配当に関するお知らせ |
| 20240514 | 11:00 | ＪＣＵ | （数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240419 | 15:00 | ＪＣＵ | （開示事項の変更）固定資産取得に係る総投資額変更に関するお知らせ |
| 20240322 | 15:00 | ＪＣＵ | 代表取締役及び役員の異動並びに補欠監査役の選任に関するお知らせ |
| 20240222 | 15:00 | ＪＣＵ | 連結子会社（特定子会社）の異動（株式譲渡）に関するお知らせ |
| 20240207 | 15:00 | ＪＣＵ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | ＪＣＵ | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240130 | 15:00 | ＪＣＵ | 連結子会社の事業撤退に関するお知らせ |
| 20240130 | 15:00 | ＪＣＵ | 特定子会社の異動に関するお知らせ |
| 20240111 | 15:00 | ＪＣＵ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4975 | 1 | 株式会社JCU | 2024-12-21 20:26:10 |
| 4975 | 2 | 免責事項 | 株式会社JCU | 2024-06-14 23:35:38 |
| 4975 | 2 | ディスクロージャーポリシー | 株式会社JCU | 2024-06-14 23:35:36 |
| 4975 | 2 | 電子公告 | 株式会社JCU | 2024-06-14 23:35:34 |
| 4975 | 2 | IRカレンダー | 株式会社JCU | 2024-06-14 23:35:32 |
| 4975 | 2 | 株主総会 | 株式会社JCU | 2024-06-14 23:35:30 |
| 4975 | 2 | (株)ＪＣＵ【4975】：株価・株式情報 - Yahoo!ファイナンス | 2024-06-14 23:35:28 |
| 4975 | 2 | 株式の状況 | 株式会社JCU | 2024-06-14 23:35:26 |
| 4975 | 2 | IR資料 | 株式会社JCU | 2024-06-14 23:35:18 |
| 4975 | 2 | IRメッセージ | 株式会社JCU | 2024-06-14 23:35:16 |