| 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 | 888 | 896 | 881 | 886 | 6,300 | 12 | 101% | 100% | 66% | ▲▲ | 101% | 107% | 115% | 95% | 103% |
| 20250121 | 893 | 906 | 884 | 905 | 15,800 | 19 | 102% | 101% | 251% | ▲▲▲ | 101% | 105% | 115% | 97% | 105% |
| 20250122 | 905 | 917 | 903 | 917 | 13,900 | 12 | 101% | 101% | 88% | ▲▲▲▲ | 99% | 103% | 116% | 98% | 107% |
| 20250123 | 918 | 919 | 904 | 908 | 10,100 | -9 | 99% | 99% | 73% | ▼ | 103% | 104% | 117% | 97% | 105% |
| 20250124 | 911 | 943 | 908 | 939 | 46,400 | 31 | 103% | 103% | 459% | ▲ | 97% | 96% | 110% | 100% | 109% |
| 20250127 | 978 | 978 | 945 | 953 | 88,000 | 14 | 101% | 97% | 190% | ▲▲ | 99% | 97% | 113% | 100% | 110% |
| 20250128 | 953 | 957 | 930 | 943 | 27,900 | -10 | 99% | 99% | 32% | ▼ | 99% | 97% | 114% | 99% | 109% |
| 20250129 | 948 | 955 | 943 | 943 | 11,700 | 0 | 100% | 99% | 42% | -- | 99% | 97% | 113% | 99% | 109% |
| 20250130 | 950 | 951 | 933 | 937 | 9,500 | -6 | 99% | 99% | 81% | ▼ | 99% | 100% | 115% | 98% | 108% |
| 20250131 | 934 | 938 | 919 | 923 | 16,700 | -14 | 99% | 99% | 176% | ▼▼ | 98% | 100% | 115% | 97% | 106% |
| 20250203 | 938 | 938 | 911 | 915 | 17,100 | -8 | 99% | 98% | 102% | ▼▼▼ | 100% | 104% | 118% | 96% | 105% |
| 20250204 | 910 | 926 | 910 | 914 | 9,400 | -1 | 100% | 100% | 55% | ▼▼▼▼ | 101% | 104% | 118% | 96% | 105% |
| 20250205 | 914 | 929 | 914 | 921 | 8,900 | 7 | 101% | 101% | 95% | ▲ | 101% | 102% | 116% | 97% | 106% |
| 20250206 | 928 | 942 | 928 | 934 | 12,200 | 13 | 101% | 101% | 137% | ▲▲ | 97% | 109% | 111% | 98% | 107% |
| 20250207 | 943 | 947 | 912 | 919 | 20,000 | -15 | 98% | 97% | 164% | ▼ | 101% | 110% | 111% | 96% | 106% |
| 20250210 | 934 | 954 | 934 | 947 | 56,600 | 28 | 103% | 101% | 283% | ▲ | 99% | 107% | 108% | 99% | 109% |
| 20250212 | 947 | 951 | 925 | 934 | 37,600 | -13 | 99% | 99% | 66% | ▼ | 102% | 112% | 110% | 98% | 107% |
| 20250213 | 929 | 949 | 920 | 943 | 43,400 | 9 | 101% | 102% | 115% | ▲ | 96% | 100% | 96% | 99% | 109% |
| 20250214 | 1,063 | 1,093 | 1,018 | 1,025 | 498,400 | 82 | 109% | 96% | 1148% | ▲▲ | 96% | 102% | 97% | 100% | 117% |
| 20250217 | 1,055 | 1,059 | 1,017 | 1,017 | 65,900 | -8 | 99% | 96% | 13% | ▼ | 100% | 105% | 101% | 99% | 115% |
| 20250218 | 1,020 | 1,045 | 1,017 | 1,017 | 46,500 | 0 | 100% | 100% | 71% | -- | 102% | 102% | 103% | 99% | 112% |
| 20250219 | 1,025 | 1,043 | 1,005 | 1,042 | 45,900 | 25 | 102% | 102% | 99% | ▲ | 102% | 99% | 101% | 100% | 115% |
| 20250220 | 1,042 | 1,087 | 1,042 | 1,066 | 56,800 | 24 | 102% | 102% | 124% | ▲▲ | 98% | 91% | 96% | 100% | 117% |
| 20250225 | 1,099 | 1,115 | 1,074 | 1,076 | 78,700 | 10 | 101% | 98% | 139% | ▲▲▲ | 98% | 94% | 102% | 100% | 118% |
| 20250226 | 1,073 | 1,094 | 1,023 | 1,047 | 44,300 | -29 | 97% | 98% | 56% | ▼ | 99% | 96% | 104% | 97% | 115% |
| 20250227 | 1,047 | 1,049 | 1,029 | 1,036 | 10,200 | -11 | 99% | 99% | 23% | ▼▼ | 98% | 100% | 107% | 96% | 113% |
| 20250228 | 1,023 | 1,023 | 992 | 1,002 | 58,300 | -34 | 97% | 98% | 572% | ▼▼▼ | 98% | 101% | 108% | 93% | 110% |
| 20250303 | 1,010 | 1,014 | 963 | 989 | 131,300 | -13 | 99% | 98% | 225% | ▼▼▼▼ | 103% | 102% | 112% | 92% | 108% |
| 20250304 | 974 | 1,007 | 974 | 1,007 | 38,300 | 18 | 102% | 103% | 29% | ▲ | 101% | 99% | 109% | 94% | 110% |
| 20250305 | 1,002 | 1,011 | 993 | 1,008 | 43,500 | 1 | 100% | 101% | 114% | ▲▲ | 101% | 100% | 108% | 94% | 110% |
| 20250306 | 1,008 | 1,029 | 1,003 | 1,019 | 28,600 | 11 | 101% | 101% | 66% | ▲▲▲ | 99% | 101% | 109% | 95% | 111% |
| 20250307 | 1,005 | 1,012 | 986 | 991 | 26,200 | -28 | 97% | 99% | 92% | ▼ | 99% | 103% | 111% | 92% | 108% |
| 20250310 | 987 | 987 | 969 | 977 | 26,600 | -14 | 99% | 99% | 102% | ▼▼ | 104% | 106% | 109% | 91% | 106% |
| 20250311 | 958 | 992 | 944 | 992 | 45,900 | 15 | 102% | 104% | 173% | ▲ | 103% | 103% | 106% | 92% | 108% |
| 20250312 | 980 | 1,011 | 977 | 1,011 | 48,200 | 19 | 102% | 103% | 105% | ▲▲ | 99% | 101% | 102% | 94% | 108% |
| 20250313 | 1,018 | 1,026 | 999 | 1,005 | 17,200 | -6 | 99% | 99% | 36% | ▼ | 100% | 104% | 100% | 93% | 108% |
| 20250314 | 1,013 | 1,025 | 1,011 | 1,018 | 11,300 | 13 | 101% | 100% | 66% | ▲ | 99% | 104% | 99% | 95% | 108% |
| 20250317 | 1,019 | 1,024 | 1,005 | 1,005 | 14,600 | -13 | 99% | 99% | 129% | ▼ | 99% | 108% | 100% | 93% | 103% |
| 20250318 | 1,008 | 1,014 | 999 | 999 | 17,000 | -6 | 99% | 99% | 116% | ▼▼ | 103% | 109% | 99% | 93% | 102% |
| 20250319 | 999 | 1,027 | 999 | 1,026 | 25,000 | 27 | 103% | 103% | 147% | ▲ | 103% | 102% | 98% | 95% | 105% |
| 20250321 | 1,026 | 1,060 | 1,026 | 1,055 | 26,100 | 29 | 103% | 103% | 104% | ▲▲ | 100% | 98% | 95% | 98% | 108% |
| 20250324 | 1,058 | 1,058 | 1,037 | 1,057 | 27,500 | 2 | 100% | 100% | 105% | ▲▲▲ | 102% | 96% | 93% | 98% | 108% |
| 20250325 | 1,073 | 1,103 | 1,055 | 1,092 | 73,600 | 35 | 103% | 102% | 268% | ▲▲▲▲ | 96% | 93% | 92% | 100% | 112% |
| 20250326 | 1,092 | 1,092 | 1,044 | 1,044 | 40,200 | -48 | 96% | 96% | 55% | ▼ | 100% | 98% | 97% | 96% | 107% |
| 20250327 | 1,035 | 1,052 | 1,020 | 1,035 | 29,100 | -9 | 99% | 100% | 72% | ▼▼ | 101% | 99% | 98% | 95% | 106% |
| 20250328 | 1,025 | 1,052 | 1,020 | 1,034 | 15,500 | -1 | 100% | 101% | 53% | ▼▼▼ | 100% | 96% | 99% | 95% | 106% |
| 20250331 | 1,018 | 1,022 | 995 | 1,015 | 49,200 | -19 | 98% | 100% | 317% | ▼▼▼▼ | 98% | 90% | 99% | 93% | 104% |
| 20250401 | 1,017 | 1,033 | 1,001 | 1,001 | 9,300 | -14 | 99% | 98% | 19% | ▼▼▼▼▼ | 100% | 87% | 100% | 92% | 102% |
| 20250402 | 1,008 | 1,013 | 991 | 1,013 | 10,400 | 12 | 101% | 100% | 112% | ▲ | 99% | 93% | 102% | 93% | 104% |
| 20250403 | 983 | 1,007 | 963 | 974 | 97,100 | -39 | 96% | 99% | 934% | ▼ | 96% | 96% | 0% | 89% | 100% |
| 20250404 | 950 | 960 | 870 | 911 | 152,100 | -63 | 94% | 96% | 157% | ▼▼ | 103% | 110% | 0% | 83% | 100% |
| 20250408 | 850 | 887 | 849 | 877 | 26,800 | -34 | 96% | 103% | 18% | ▼▼▼ | 99% | 110% | 0% | 80% | 100% |
| 20250409 | 870 | 874 | 841 | 864 | 43,600 | -13 | 99% | 99% | 163% | ▼▼▼▼ | 99% | 103% | 0% | 79% | 100% |
| 20250410 | 924 | 939 | 905 | 911 | 42,200 | 47 | 105% | 99% | 97% | ▲ | 102% | 110% | 0% | 83% | 105% |
| 20250411 | 896 | 923 | 885 | 911 | 15,700 | 0 | 100% | 102% | 37% | -- | 101% | 108% | 0% | 83% | 105% |
| 20250414 | 926 | 948 | 926 | 935 | 14,700 | 24 | 103% | 101% | 94% | ▲ | 100% | 105% | 0% | 86% | 108% |
| 20250415 | 953 | 971 | 946 | 953 | 30,300 | 18 | 102% | 100% | 206% | ▲▲ | 99% | 0% | 0% | 87% | 110% |
| 20250416 | 968 | 970 | 954 | 956 | 10,400 | 3 | 100% | 99% | 34% | ▲▲▲ | 104% | 0% | 0% | 88% | 111% |
| 20250417 | 953 | 993 | 953 | 988 | 17,500 | 32 | 103% | 104% | 168% | ▲▲▲▲ | 100% | 0% | 0% | 90% | 114% |
| 20250418 | 1,000 | 1,005 | 993 | 1,003 | 21,900 | 15 | 102% | 100% | 125% | ▲▲▲▲▲ | % | % | % | 92% | 116% |
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 | 3,800 | 214,600 | 0 | 112,300 | 3,800 | 102,300 |
| 2025-04-04 | 2,800 | 242,800 | 0 | 134,600 | 2,800 | 108,200 |
| 2025-03-28 | 3,400 | 351,900 | 0 | 257,400 | 3,400 | 94,500 |
| 2025-03-21 | 3,100 | 367,800 | 0 | 272,900 | 3,100 | 94,900 |
| 2025-03-14 | 3,400 | 374,600 | 0 | 268,900 | 3,400 | 105,700 |
| 2025-03-07 | 4,000 | 369,400 | 0 | 270,300 | 4,000 | 99,100 |
| 2025-02-28 | 2,500 | 379,600 | 0 | 289,500 | 2,500 | 90,100 |
| 2025-02-21 | 4,400 | 366,900 | 0 | 292,300 | 4,400 | 74,600 |
| 2025-02-14 | 4,000 | 379,200 | 0 | 282,400 | 4,000 | 96,800 |
| 2025-02-07 | 3,400 | 246,800 | 0 | 120,800 | 3,400 | 126,000 |
| 2025-01-31 | 4,600 | 354,500 | 0 | 123,400 | 4,600 | 231,100 |
| 2025-01-24 | 5,300 | 375,000 | 0 | 127,300 | 5,300 | 247,700 |
| 2025-01-17 | 4,000 | 379,700 | 0 | 117,900 | 4,000 | 261,800 |
| 2025-01-10 | 4,100 | 358,400 | 0 | 100,300 | 4,100 | 258,100 |
| 2024-12-27 | 4,500 | 340,300 | 0 | 77,400 | 4,500 | 262,900 |
| 2024-12-20 | 6,000 | 373,600 | 0 | 92,200 | 6,000 | 281,400 |
| 2024-12-13 | 8,500 | 355,000 | 0 | 82,100 | 8,500 | 272,900 |
| 2024-12-06 | 10,200 | 366,900 | 0 | 75,600 | 10,200 | 291,300 |
| 2024-11-29 | 9,800 | 357,800 | 0 | 76,200 | 9,800 | 281,600 |
| 2024-11-22 | 13,200 | 370,100 | 0 | 83,000 | 13,200 | 287,100 |
| 2024-11-15 | 10,800 | 376,200 | 0 | 83,100 | 10,800 | 293,100 |
| 2024-11-08 | 12,900 | 345,000 | 0 | 102,200 | 12,900 | 242,800 |
| 2024-11-01 | 10,100 | 361,200 | 0 | 95,700 | 10,100 | 265,500 |
| 2024-10-25 | 10,200 | 364,400 | 0 | 87,900 | 10,200 | 276,500 |
| 2024-10-18 | 19,400 | 364,200 | 0 | 86,700 | 19,400 | 277,500 |
| 2024-10-11 | 19,800 | 367,200 | 0 | 86,700 | 19,800 | 280,500 |
| 2024-10-04 | 18,100 | 368,300 | 0 | 87,200 | 18,100 | 281,100 |
| 2024-09-27 | 17,400 | 377,000 | 0 | 89,400 | 17,400 | 287,600 |
| 2024-09-20 | 11,600 | 427,800 | 0 | 97,300 | 11,600 | 330,500 |
| 2024-09-13 | 11,600 | 430,600 | 0 | 99,300 | 11,600 | 331,300 |
| 2024-09-06 | 10,400 | 434,700 | 0 | 102,400 | 10,400 | 332,300 |
| 2024-08-30 | 15,800 | 431,400 | 0 | 97,600 | 15,800 | 333,800 |
| 2024-08-23 | 11,000 | 503,000 | 0 | 110,300 | 11,000 | 392,700 |
| 2024-08-16 | 5,000 | 549,600 | 0 | 129,700 | 5,000 | 419,900 |
| 2024-08-09 | 5,100 | 264,900 | 0 | 119,200 | 5,100 | 145,700 |
| 2024-08-02 | 2,500 | 235,900 | 0 | 70,300 | 2,500 | 165,600 |
| 2024-07-26 | 2,800 | 208,700 | 0 | 58,600 | 2,800 | 150,100 |
| 2024-07-19 | 2,800 | 193,900 | 0 | 58,500 | 2,800 | 135,400 |
| 2024-07-12 | 2,900 | 195,700 | 0 | 55,600 | 2,900 | 140,100 |
| 2024-07-05 | 3,900 | 211,400 | 0 | 55,400 | 3,900 | 156,000 |
| 2024-06-28 | 5,500 | 230,000 | 0 | 58,200 | 5,500 | 171,800 |
| 2024-06-21 | 2,800 | 291,800 | 0 | 69,400 | 2,800 | 222,400 |
| 2024-06-14 | 2,700 | 280,300 | 0 | 62,400 | 2,700 | 217,900 |
| 2024-06-07 | 3,600 | 213,300 | 0 | 64,300 | 3,600 | 149,000 |
| 2024-05-31 | 6,600 | 162,400 | 0 | 56,400 | 6,600 | 106,000 |
| 2024-05-24 | 4,200 | 161,400 | 0 | 60,700 | 4,200 | 100,700 |
| 2024-05-17 | 3,800 | 138,600 | 0 | 60,800 | 3,800 | 77,800 |
| 2024-05-10 | 2,600 | 103,400 | 0 | 51,800 | 2,600 | 51,600 |
| 2024-05-02 | 2,000 | 120,300 | 0 | 62,000 | 2,000 | 58,300 |
| 2024-04-26 | 1,300 | 94,400 | 0 | 47,800 | 1,300 | 46,600 |
| 2024-04-19 | 1,500 | 97,600 | 0 | 47,900 | 1,500 | 49,700 |
| 2024-04-12 | 2,600 | 97,300 | 0 | 47,500 | 2,600 | 49,800 |
| 2024-04-05 | 3,800 | 95,200 | 0 | 46,100 | 3,800 | 49,100 |
| 2024-03-29 | 2,600 | 91,800 | 0 | 47,100 | 2,600 | 44,700 |
| 2024-03-22 | 2,400 | 96,000 | 0 | 48,100 | 2,400 | 47,900 |
| 2024-03-15 | 3,400 | 106,700 | 0 | 56,800 | 3,400 | 49,900 |
| 2024-03-08 | 3,100 | 107,600 | 0 | 48,900 | 3,100 | 58,700 |
| 2024-03-01 | 53,100 | 125,000 | 0 | 46,400 | 53,100 | 78,600 |
| 2024-02-22 | 53,600 | 142,600 | 0 | 50,400 | 53,600 | 92,200 |
| 2024-02-16 | 54,300 | 132,900 | 0 | 44,500 | 54,300 | 88,400 |
| 2024-02-09 | 55,900 | 116,800 | 0 | 45,900 | 55,900 | 70,900 |
| 2024-02-02 | 56,000 | 82,700 | 0 | 44,200 | 56,000 | 38,500 |
| 2024-01-26 | 55,400 | 74,500 | 0 | 42,900 | 55,400 | 31,600 |
| 2024-01-19 | 55,900 | 81,500 | 0 | 47,100 | 55,900 | 34,400 |
| 2024-01-12 | 56,500 | 75,600 | 0 | 47,200 | 56,500 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250128 | 15:30 | 日本ビジネスシステム | 取締役１名に対する辞任勧告の決議および取締役の異動（辞任）に関するお知らせ |
| 20241220 | 14:00 | 日本ビジネスシステム | 資本コストや株価を意識した経営の対応状況について |
| 20241220 | 14:00 | 日本ビジネスシステム | 支配株主等に関する事項について |
| 20241204 | 17:00 | 日本ビジネスシステム | 株主総会検査役の選任に関するお知らせ |
| 20241126 | 17:00 | 日本ビジネスシステム | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20241122 | 15:30 | 日本ビジネスシステム | 剰余金の配当に関するお知らせ |
| 20240813 | 15:00 | 日本ビジネスシステム | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 日本ビジネスシステム | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T7NU | 350 | 2024-04-03 13:15 | 日本ビジネスシステムズ株式会社 | 牧田 幸弘 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5036 | 1 | HOME｜JBS 日本ビジネスシステムズ株式会社 | 2025-04-20 01:20:11 |
| 5036 | 2 | 株主・投資家情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-18 07:28:46 |
| 5036 | 2 | 企業・IR情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-18 07:28:45 |
| 5036 | 2 | よくあるご質問｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:59 |
| 5036 | 2 | IR カレンダー｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:58 |
| 5036 | 2 | 財務ハイライト｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:56 |
| 5036 | 2 | 株式について｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:55 |
| 5036 | 2 | IR ライブラリー｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:53 |
| 5036 | 2 | 経営情報｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:52 |
| 5036 | 2 | IRニュース｜JBS 日本ビジネスシステムズ株式会社 | 2024-06-15 08:41:51 |