| 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 | 3,625 | 3,680 | 3,585 | 3,615 | 33,200 | -65 | 98% | 100% | 128% | ▼▼ | 99% | 104% | 101% | 89% | 100% |
| 20240726 | 3,610 | 3,640 | 3,585 | 3,590 | 14,500 | -25 | 99% | 99% | 44% | ▼▼▼ | 103% | 101% | 100% | 88% | 100% |
| 20240729 | 3,655 | 3,755 | 3,655 | 3,750 | 20,600 | 160 | 104% | 103% | 142% | ▲ | 98% | 90% | 97% | 92% | 104% |
| 20240730 | 3,745 | 3,745 | 3,685 | 3,685 | 18,500 | -65 | 98% | 98% | 90% | ▼ | 104% | 91% | 101% | 91% | 103% |
| 20240731 | 3,615 | 3,795 | 3,615 | 3,770 | 23,200 | 85 | 102% | 104% | 125% | ▲ | 98% | 89% | 97% | 94% | 105% |
| 20240801 | 3,770 | 3,780 | 3,670 | 3,705 | 29,000 | -65 | 98% | 98% | 125% | ▼ | 95% | 94% | 102% | 92% | 103% |
| 20240802 | 3,555 | 3,590 | 3,335 | 3,360 | 43,700 | -345 | 91% | 95% | 151% | ▼▼ | 95% | 103% | 113% | 84% | 100% |
| 20240805 | 3,220 | 3,260 | 2,951 | 3,055 | 56,000 | -305 | 91% | 95% | 128% | ▼▼▼ | 101% | 104% | 111% | 76% | 100% |
| 20240806 | 3,265 | 3,340 | 3,190 | 3,295 | 63,300 | 240 | 108% | 101% | 113% | ▲ | 103% | 104% | 112% | 82% | 108% |
| 20240807 | 3,255 | 3,415 | 3,130 | 3,340 | 26,300 | 45 | 101% | 103% | 42% | ▲▲ | 100% | 107% | 113% | 83% | 109% |
| 20240808 | 3,200 | 3,300 | 3,180 | 3,210 | 65,300 | -130 | 96% | 100% | 248% | ▼ | 100% | 108% | 109% | 80% | 105% |
| 20240809 | 3,295 | 3,335 | 3,200 | 3,310 | 68,100 | 100 | 103% | 100% | 104% | ▲ | 103% | 108% | 110% | 83% | 108% |
| 20240813 | 3,275 | 3,385 | 3,275 | 3,380 | 37,100 | 70 | 102% | 103% | 54% | ▲▲ | 100% | 106% | 107% | 85% | 111% |
| 20240814 | 3,380 | 3,400 | 3,335 | 3,380 | 31,000 | 0 | 100% | 100% | 84% | -- | 101% | 106% | 107% | 86% | 111% |
| 20240815 | 3,380 | 3,410 | 3,350 | 3,410 | 31,200 | 30 | 101% | 101% | 101% | ▲ | 101% | 103% | 102% | 88% | 112% |
| 20240816 | 3,525 | 3,565 | 3,480 | 3,550 | 40,000 | 140 | 104% | 101% | 128% | ▲▲ | 99% | 103% | 102% | 91% | 116% |
| 20240819 | 3,525 | 3,620 | 3,480 | 3,505 | 51,400 | -45 | 99% | 99% | 129% | ▼ | 102% | 101% | 102% | 93% | 115% |
| 20240820 | 3,515 | 3,615 | 3,515 | 3,570 | 30,500 | 65 | 102% | 102% | 59% | ▲ | 102% | 100% | 98% | 95% | 117% |
| 20240821 | 3,525 | 3,595 | 3,525 | 3,585 | 18,800 | 15 | 100% | 102% | 62% | ▲▲ | 101% | 99% | 96% | 95% | 117% |
| 20240822 | 3,590 | 3,675 | 3,585 | 3,640 | 24,200 | 55 | 102% | 101% | 129% | ▲▲▲ | 97% | 98% | 96% | 97% | 119% |
| 20240823 | 3,655 | 3,665 | 3,555 | 3,555 | 28,900 | -85 | 98% | 97% | 119% | ▼ | 99% | 101% | 99% | 94% | 116% |
| 20240826 | 3,555 | 3,575 | 3,485 | 3,505 | 23,200 | -50 | 99% | 99% | 80% | ▼▼ | 101% | 102% | 100% | 93% | 115% |
| 20240827 | 3,500 | 3,545 | 3,500 | 3,535 | 24,900 | 30 | 101% | 101% | 107% | ▲ | 102% | 103% | 101% | 94% | 116% |
| 20240828 | 3,505 | 3,575 | 3,500 | 3,570 | 29,400 | 35 | 101% | 102% | 118% | ▲▲ | 100% | 102% | 101% | 95% | 117% |
| 20240829 | 3,525 | 3,535 | 3,485 | 3,515 | 23,100 | -55 | 98% | 100% | 79% | ▼ | 102% | 98% | 101% | 95% | 115% |
| 20240830 | 3,515 | 3,600 | 3,490 | 3,585 | 51,500 | 70 | 102% | 102% | 223% | ▲ | 99% | 95% | 99% | 98% | 117% |
| 20240902 | 3,595 | 3,595 | 3,520 | 3,560 | 23,600 | -25 | 99% | 99% | 46% | ▼ | 101% | 95% | 100% | 98% | 117% |
| 20240903 | 3,570 | 3,625 | 3,545 | 3,600 | 30,600 | 40 | 101% | 101% | 130% | ▲ | 100% | 97% | 103% | 99% | 112% |
| 20240904 | 3,465 | 3,510 | 3,430 | 3,450 | 41,700 | -150 | 96% | 100% | 136% | ▼ | 99% | 98% | 105% | 95% | 107% |
| 20240905 | 3,435 | 3,460 | 3,380 | 3,410 | 43,700 | -40 | 99% | 99% | 105% | ▼▼ | 100% | 101% | 107% | 94% | 106% |
| 20240906 | 3,390 | 3,430 | 3,370 | 3,385 | 38,700 | -25 | 99% | 100% | 89% | ▼▼▼ | 103% | 106% | 112% | 93% | 102% |
| 20240909 | 3,245 | 3,355 | 3,235 | 3,350 | 53,400 | -35 | 99% | 103% | 138% | ▼▼▼▼ | 99% | 101% | 107% | 92% | 100% |
| 20240910 | 3,400 | 3,415 | 3,355 | 3,360 | 34,900 | 10 | 100% | 99% | 65% | ▲ | 101% | 102% | 109% | 92% | 100% |
| 20240911 | 3,320 | 3,385 | 3,320 | 3,345 | 33,400 | -15 | 100% | 101% | 96% | ▼ | 102% | 103% | 108% | 92% | 100% |
| 20240912 | 3,370 | 3,465 | 3,370 | 3,425 | 37,100 | 80 | 102% | 102% | 111% | ▲ | 100% | 102% | 106% | 94% | 102% |
| 20240913 | 3,425 | 3,465 | 3,390 | 3,420 | 59,800 | -5 | 100% | 100% | 161% | ▼ | 98% | 102% | 105% | 94% | 102% |
| 20240917 | 3,450 | 3,450 | 3,340 | 3,390 | 28,100 | -30 | 99% | 98% | 47% | ▼▼ | 98% | 101% | 106% | 93% | 101% |
| 20240918 | 3,440 | 3,450 | 3,350 | 3,370 | 27,900 | -20 | 99% | 98% | 99% | ▼▼▼ | 100% | 102% | 106% | 93% | 101% |
| 20240919 | 3,440 | 3,455 | 3,395 | 3,455 | 68,500 | 85 | 103% | 100% | 246% | ▲ | 100% | 102% | 104% | 95% | 103% |
| 20240920 | 3,490 | 3,540 | 3,460 | 3,505 | 48,600 | 50 | 101% | 100% | 71% | ▲▲ | 98% | 100% | 102% | 97% | 105% |
| 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% | 96% | 97% | 104% |
| 20241003 | 3,545 | 3,575 | 3,525 | 3,540 | 24,300 | 65 | 102% | 100% | 96% | ▲ | 101% | 103% | 96% | 99% | 106% |
| 20241004 | 3,540 | 3,610 | 3,525 | 3,590 | 39,100 | 50 | 101% | 101% | 161% | ▲▲ | 99% | 98% | 92% | 100% | 107% |
| 20241007 | 3,660 | 3,680 | 3,620 | 3,635 | 26,000 | 45 | 101% | 99% | 66% | ▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20241008 | 3,580 | 3,630 | 3,580 | 3,630 | 29,900 | -5 | 100% | 101% | 115% | ▼ | 100% | 99% | 0% | 100% | 109% |
| 20241009 | 3,625 | 3,640 | 3,595 | 3,635 | 19,600 | 5 | 100% | 100% | 66% | ▲ | 99% | 95% | 0% | 100% | 109% |
| 20241010 | 3,635 | 3,635 | 3,590 | 3,600 | 23,600 | -35 | 99% | 99% | 120% | ▼ | 99% | 95% | 0% | 99% | 108% |
| 20241011 | 3,605 | 3,625 | 3,580 | 3,580 | 25,400 | -20 | 99% | 99% | 108% | ▼▼ | 100% | 95% | 0% | 98% | 106% |
| 20241015 | 3,600 | 3,615 | 3,560 | 3,590 | 42,000 | 10 | 100% | 100% | 165% | ▲ | 98% | 97% | 0% | 99% | 107% |
| 20241016 | 3,530 | 3,555 | 3,460 | 3,460 | 41,500 | -130 | 96% | 98% | 99% | ▼ | 98% | 97% | 0% | 95% | 103% |
| 20241017 | 3,500 | 3,500 | 3,325 | 3,440 | 67,700 | -20 | 99% | 98% | 163% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 3,460 | 3,460 | 3,385 | 3,410 | 21,100 | -30 | 99% | 99% | 31% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241021 | 3,390 | 3,425 | 3,375 | 3,415 | 20,600 | 5 | 100% | 101% | 98% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 3,395 | 3,430 | 3,345 | 3,385 | 30,300 | -30 | 99% | 100% | 147% | ▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 11:21:06 |
| 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 |