| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 94% | 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% | 99% | 95% | 106% |
| 20250328 | 1,025 | 1,052 | 1,020 | 1,034 | 15,500 | -1 | 100% | 101% | 53% | ▼▼▼ | 100% | 96% | 100% | 95% | 106% |
| 20250331 | 1,018 | 1,022 | 995 | 1,015 | 49,200 | -19 | 98% | 100% | 317% | ▼▼▼▼ | 98% | 90% | 102% | 93% | 104% |
| 20250401 | 1,017 | 1,033 | 1,001 | 1,001 | 9,300 | -14 | 99% | 98% | 19% | ▼▼▼▼▼ | 100% | 87% | 103% | 92% | 102% |
| 20250402 | 1,008 | 1,013 | 991 | 1,013 | 10,400 | 12 | 101% | 100% | 112% | ▲ | 99% | 93% | 105% | 93% | 104% |
| 20250403 | 983 | 1,007 | 963 | 974 | 97,100 | -39 | 96% | 99% | 934% | ▼ | 96% | 96% | 109% | 89% | 100% |
| 20250404 | 950 | 960 | 870 | 911 | 152,100 | -63 | 94% | 96% | 157% | ▼▼ | 103% | 110% | 122% | 83% | 100% |
| 20250408 | 850 | 887 | 849 | 877 | 26,800 | -34 | 96% | 103% | 18% | ▼▼▼ | 99% | 110% | 121% | 80% | 100% |
| 20250409 | 870 | 874 | 841 | 864 | 43,600 | -13 | 99% | 99% | 163% | ▼▼▼▼ | 99% | 103% | 114% | 79% | 100% |
| 20250410 | 924 | 939 | 905 | 911 | 42,200 | 47 | 105% | 99% | 97% | ▲ | 102% | 110% | 117% | 83% | 105% |
| 20250411 | 896 | 923 | 885 | 911 | 15,700 | 0 | 100% | 102% | 37% | -- | 101% | 108% | 113% | 83% | 105% |
| 20250414 | 926 | 948 | 926 | 935 | 14,700 | 24 | 103% | 101% | 94% | ▲ | 100% | 106% | 141% | 86% | 108% |
| 20250415 | 953 | 971 | 946 | 953 | 30,300 | 18 | 102% | 100% | 206% | ▲▲ | 99% | 104% | 148% | 87% | 110% |
| 20250416 | 968 | 970 | 954 | 956 | 10,400 | 3 | 100% | 99% | 34% | ▲▲▲ | 104% | 106% | 150% | 88% | 111% |
| 20250417 | 953 | 993 | 953 | 988 | 17,500 | 32 | 103% | 104% | 168% | ▲▲▲▲ | 100% | 101% | 143% | 90% | 114% |
| 20250418 | 1,000 | 1,005 | 993 | 1,003 | 21,900 | 15 | 102% | 100% | 125% | ▲▲▲▲▲ | 102% | 103% | 144% | 92% | 116% |
| 20250421 | 992 | 1,008 | 992 | 1,007 | 13,100 | 4 | 100% | 102% | 60% | ▲▲▲▲▲▲ | 98% | 101% | 142% | 92% | 117% |
| 20250422 | 1,008 | 1,012 | 985 | 986 | 14,100 | -21 | 98% | 98% | 108% | ▼ | 101% | 104% | 144% | 90% | 114% |
| 20250423 | 996 | 1,012 | 996 | 1,006 | 12,100 | 20 | 102% | 101% | 86% | ▲ | 101% | 104% | 143% | 96% | 116% |
| 20250424 | 1,000 | 1,009 | 993 | 1,006 | 11,900 | 0 | 100% | 101% | 98% | -- | 99% | 99% | 140% | 97% | 116% |
| 20250425 | 1,025 | 1,034 | 1,005 | 1,018 | 42,800 | 12 | 101% | 99% | 360% | ▲ | 100% | 101% | 141% | 98% | 118% |
| 20250428 | 1,014 | 1,018 | 995 | 1,012 | 17,800 | -6 | 99% | 100% | 42% | ▼ | 102% | 101% | 142% | 99% | 117% |
| 20250430 | 1,013 | 1,041 | 1,010 | 1,035 | 26,100 | 23 | 102% | 102% | 147% | ▲ | 98% | 102% | 139% | 100% | 120% |
| 20250501 | 1,031 | 1,031 | 1,004 | 1,015 | 24,800 | -20 | 98% | 98% | 95% | ▼ | 98% | 103% | 142% | 98% | 117% |
| 20250502 | 1,015 | 1,015 | 988 | 992 | 26,900 | -23 | 98% | 98% | 108% | ▼▼ | 103% | 106% | 146% | 96% | 115% |
| 20250507 | 992 | 1,026 | 992 | 1,023 | 19,000 | 31 | 103% | 103% | 71% | ▲ | 99% | 132% | 141% | 99% | 118% |
| 20250508 | 1,023 | 1,030 | 1,013 | 1,017 | 14,400 | -6 | 99% | 99% | 76% | ▼ | 103% | 133% | 142% | 98% | 118% |
| 20250509 | 1,016 | 1,051 | 1,016 | 1,050 | 31,500 | 33 | 103% | 103% | 219% | ▲ | 100% | 136% | 138% | 100% | 122% |
| 20250512 | 1,049 | 1,064 | 1,047 | 1,050 | 34,600 | 0 | 100% | 100% | 110% | -- | 99% | 135% | 136% | 100% | 115% |
| 20250513 | 1,060 | 1,061 | 1,036 | 1,048 | 63,600 | -2 | 100% | 99% | 184% | ▼ | 100% | 106% | 107% | 100% | 115% |
| 20250514 | 1,348 | 1,348 | 1,301 | 1,348 | 868,300 | 300 | 129% | 100% | 1365% | ▲ | 99% | 103% | 106% | 100% | 144% |
| 20250515 | 1,365 | 1,449 | 1,310 | 1,347 | 492,300 | -1 | 100% | 99% | 57% | ▼ | 106% | 104% | 107% | 100% | 141% |
| 20250516 | 1,347 | 1,447 | 1,250 | 1,430 | 517,000 | 83 | 106% | 106% | 105% | ▲ | 102% | 99% | 103% | 100% | 150% |
| 20250519 | 1,410 | 1,478 | 1,400 | 1,433 | 265,400 | 3 | 100% | 102% | 51% | ▲▲ | 98% | 98% | 101% | 100% | 145% |
| 20250520 | 1,435 | 1,450 | 1,400 | 1,400 | 103,000 | -33 | 98% | 98% | 39% | ▼ | 101% | 101% | 103% | 98% | 142% |
| 20250521 | 1,391 | 1,433 | 1,356 | 1,400 | 133,400 | 0 | 100% | 101% | 130% | -- | 101% | 105% | 104% | 98% | 142% |
| 20250522 | 1,370 | 1,380 | 1,327 | 1,380 | 120,400 | -20 | 99% | 101% | 90% | ▼ | 99% | 103% | 101% | 96% | 140% |
| 20250523 | 1,399 | 1,414 | 1,374 | 1,390 | 89,000 | 10 | 101% | 99% | 74% | ▲ | 101% | 101% | 0% | 97% | 140% |
| 20250526 | 1,402 | 1,428 | 1,384 | 1,411 | 111,600 | 21 | 102% | 101% | 125% | ▲▲ | 99% | 101% | 0% | 98% | 142% |
| 20250527 | 1,409 | 1,409 | 1,371 | 1,400 | 46,200 | -11 | 99% | 99% | 41% | ▼ | 102% | 103% | 0% | 98% | 141% |
| 20250528 | 1,403 | 1,444 | 1,399 | 1,437 | 105,200 | 37 | 103% | 102% | 228% | ▲ | 97% | 101% | 0% | 100% | 145% |
| 20250529 | 1,435 | 1,435 | 1,383 | 1,396 | 61,800 | -41 | 97% | 97% | 59% | ▼ | 102% | 103% | 0% | 97% | 141% |
| 20250530 | 1,388 | 1,434 | 1,380 | 1,421 | 65,600 | 25 | 102% | 102% | 106% | ▲ | 99% | 101% | 0% | 99% | 143% |
| 20250602 | 1,410 | 1,418 | 1,392 | 1,400 | 34,700 | -21 | 99% | 99% | 53% | ▼ | 103% | 101% | 0% | 97% | 141% |
| 20250603 | 1,400 | 1,450 | 1,391 | 1,446 | 74,800 | 46 | 103% | 103% | 216% | ▲ | 99% | 0% | 0% | 100% | 142% |
| 20250604 | 1,448 | 1,455 | 1,413 | 1,433 | 58,800 | -13 | 99% | 99% | 79% | ▼ | 99% | 0% | 0% | 99% | 141% |
| 20250605 | 1,428 | 1,441 | 1,418 | 1,418 | 44,000 | -15 | 99% | 99% | 75% | ▼▼ | 99% | 0% | 0% | 98% | 135% |
| 20250606 | 1,416 | 1,430 | 1,397 | 1,407 | 103,000 | -11 | 99% | 99% | 234% | ▼▼▼ | % | % | % | 97% | 134% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 29,400 | 425,200 | 0 | 221,800 | 29,400 | 203,400 |
| 2025-05-23 | 30,500 | 401,200 | 0 | 223,700 | 30,500 | 177,500 |
| 2025-05-16 | 33,500 | 383,400 | 200 | 233,900 | 33,300 | 149,500 |
| 2025-05-09 | 4,200 | 178,700 | 0 | 105,500 | 4,200 | 73,200 |
| 2025-05-02 | 3,100 | 183,300 | 0 | 107,800 | 3,100 | 75,500 |
| 2025-04-25 | 3,000 | 186,500 | 0 | 104,300 | 3,000 | 82,200 |
| 2025-04-18 | 2,800 | 199,500 | 0 | 110,700 | 2,800 | 88,800 |
| 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
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 | 2025-06-08 15:27:37 |
| 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 |