| 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 | 300 | 301 | 296 | 297 | 159,100 | -1 | 100% | 99% | 79% | ▼▼ | 99% | 99% | 102% | 99% | 106% |
| 20240925 | 298 | 302 | 296 | 296 | 189,300 | -1 | 100% | 99% | 119% | ▼▼▼ | 101% | 98% | 101% | 99% | 106% |
| 20240926 | 299 | 301 | 297 | 301 | 330,200 | 5 | 102% | 101% | 174% | ▲ | 101% | 95% | 100% | 100% | 108% |
| 20240927 | 302 | 307 | 302 | 305 | 890,100 | 4 | 101% | 101% | 270% | ▲▲ | 99% | 96% | 103% | 100% | 109% |
| 20240930 | 295 | 300 | 293 | 293 | 321,800 | -12 | 96% | 99% | 36% | ▼ | 100% | 98% | 103% | 96% | 105% |
| 20241001 | 295 | 297 | 292 | 294 | 123,700 | 1 | 100% | 100% | 38% | ▲ | 97% | 98% | 103% | 96% | 105% |
| 20241002 | 294 | 294 | 286 | 286 | 462,400 | -8 | 97% | 97% | 374% | ▼ | 97% | 98% | 103% | 94% | 102% |
| 20241003 | 294 | 294 | 284 | 284 | 330,300 | -2 | 99% | 97% | 71% | ▼▼ | 100% | 101% | 107% | 93% | 101% |
| 20241004 | 284 | 288 | 283 | 284 | 211,400 | 0 | 100% | 100% | 64% | -- | 99% | 97% | 101% | 93% | 100% |
| 20241007 | 292 | 292 | 288 | 289 | 129,800 | 5 | 102% | 99% | 61% | ▲ | 100% | 100% | 103% | 95% | 102% |
| 20241008 | 288 | 292 | 286 | 287 | 167,000 | -2 | 99% | 100% | 129% | ▼ | 100% | 102% | 106% | 94% | 101% |
| 20241009 | 287 | 290 | 287 | 287 | 67,900 | 0 | 100% | 100% | 41% | -- | 97% | 101% | 106% | 94% | 101% |
| 20241010 | 290 | 290 | 282 | 282 | 345,000 | -5 | 98% | 97% | 508% | ▼ | 100% | 103% | 109% | 92% | 100% |
| 20241011 | 283 | 288 | 283 | 284 | 272,900 | 2 | 101% | 100% | 79% | ▲ | 100% | 105% | 107% | 93% | 101% |
| 20241015 | 288 | 289 | 278 | 289 | 526,900 | 5 | 102% | 100% | 193% | ▲▲ | 102% | 106% | 109% | 95% | 102% |
| 20241016 | 285 | 294 | 285 | 292 | 230,300 | 3 | 101% | 102% | 44% | ▲▲▲ | 101% | 101% | 107% | 96% | 104% |
| 20241017 | 289 | 293 | 289 | 291 | 200,300 | -1 | 100% | 101% | 87% | ▼ | 100% | 100% | 107% | 95% | 103% |
| 20241018 | 291 | 293 | 289 | 290 | 159,800 | -1 | 100% | 100% | 80% | ▼▼ | 104% | 98% | 107% | 95% | 103% |
| 20241021 | 290 | 304 | 290 | 303 | 460,100 | 13 | 104% | 104% | 288% | ▲ | 97% | 94% | 103% | 99% | 107% |
| 20241022 | 301 | 301 | 290 | 291 | 217,700 | -12 | 96% | 97% | 47% | ▼ | 99% | 100% | 106% | 95% | 103% |
| 20241023 | 293 | 295 | 289 | 290 | 186,400 | -1 | 100% | 99% | 86% | ▼▼ | 99% | 103% | 108% | 95% | 103% |
| 20241024 | 288 | 289 | 285 | 285 | 203,000 | -5 | 98% | 99% | 109% | ▼▼▼ | 99% | 104% | 109% | 93% | 101% |
| 20241025 | 285 | 286 | 280 | 283 | 413,400 | -2 | 99% | 99% | 204% | ▼▼▼▼ | 101% | 106% | 112% | 93% | 100% |
| 20241028 | 278 | 286 | 277 | 282 | 128,400 | -1 | 100% | 101% | 31% | ▼▼▼▼▼ | 103% | 102% | 109% | 93% | 100% |
| 20241029 | 285 | 294 | 285 | 294 | 331,600 | 12 | 104% | 103% | 258% | ▲ | 101% | 99% | 105% | 97% | 104% |
| 20241030 | 294 | 302 | 291 | 296 | 364,000 | 2 | 101% | 101% | 110% | ▲▲ | 100% | 103% | 96% | 98% | 105% |
| 20241031 | 294 | 299 | 292 | 294 | 128,500 | -2 | 99% | 100% | 35% | ▼ | 99% | 107% | 101% | 97% | 104% |
| 20241101 | 289 | 291 | 285 | 285 | 902,900 | -9 | 97% | 99% | 703% | ▼▼ | 100% | 106% | 101% | 94% | 101% |
| 20241105 | 290 | 292 | 287 | 290 | 126,100 | 5 | 102% | 100% | 14% | ▲ | 99% | 104% | 100% | 96% | 103% |
| 20241106 | 292 | 292 | 287 | 288 | 232,100 | -2 | 99% | 99% | 184% | ▼ | 104% | 106% | 100% | 95% | 102% |
| 20241107 | 292 | 303 | 291 | 303 | 480,500 | 15 | 105% | 104% | 207% | ▲ | 101% | 101% | 95% | 100% | 107% |
| 20241108 | 306 | 312 | 296 | 308 | 603,500 | 5 | 102% | 101% | 126% | ▲▲ | 98% | 100% | 95% | 100% | 109% |
| 20241111 | 308 | 309 | 299 | 303 | 246,000 | -5 | 98% | 98% | 41% | ▼ | 101% | 91% | 96% | 98% | 107% |
| 20241112 | 303 | 309 | 301 | 305 | 136,800 | 2 | 101% | 101% | 56% | ▲ | 102% | 90% | 96% | 99% | 108% |
| 20241113 | 304 | 312 | 304 | 310 | 361,100 | 5 | 102% | 102% | 264% | ▲▲ | 99% | 87% | 94% | 100% | 110% |
| 20241114 | 311 | 311 | 304 | 308 | 462,500 | -2 | 99% | 99% | 128% | ▼ | 100% | 99% | 106% | 99% | 109% |
| 20241115 | 276 | 290 | 272 | 277 | 1,357,500 | -31 | 90% | 100% | 294% | ▼▼ | 99% | 99% | 106% | 89% | 100% |
| 20241118 | 275 | 277 | 273 | 273 | 296,200 | -4 | 99% | 99% | 22% | ▼▼▼ | 100% | 101% | 107% | 88% | 100% |
| 20241119 | 273 | 277 | 271 | 272 | 344,800 | -1 | 100% | 100% | 116% | ▼▼▼▼ | 100% | 104% | 107% | 88% | 100% |
| 20241120 | 272 | 277 | 269 | 272 | 336,700 | 0 | 100% | 100% | 98% | -- | 102% | 106% | 109% | 88% | 100% |
| 20241121 | 267 | 273 | 264 | 273 | 252,500 | 1 | 100% | 102% | 75% | ▲ | 101% | 104% | 108% | 88% | 100% |
| 20241122 | 270 | 274 | 265 | 272 | 2,330,800 | -1 | 100% | 101% | 923% | ▼ | 100% | 105% | 108% | 88% | 100% |
| 20241125 | 277 | 283 | 276 | 277 | 1,431,100 | 5 | 102% | 100% | 61% | ▲ | 100% | 104% | 106% | 89% | 102% |
| 20241126 | 282 | 286 | 278 | 283 | 583,200 | 6 | 102% | 100% | 41% | ▲▲ | 99% | 102% | 106% | 91% | 104% |
| 20241127 | 283 | 283 | 276 | 279 | 251,700 | -4 | 99% | 99% | 43% | ▼ | 100% | 103% | 107% | 90% | 103% |
| 20241128 | 279 | 284 | 279 | 280 | 122,700 | 1 | 100% | 100% | 49% | ▲ | 104% | 99% | 106% | 90% | 103% |
| 20241129 | 282 | 293 | 278 | 292 | 481,900 | 12 | 104% | 104% | 393% | ▲▲ | 99% | 95% | 102% | 94% | 107% |
| 20241202 | 293 | 296 | 288 | 290 | 279,100 | -2 | 99% | 99% | 58% | ▼ | 99% | 97% | 103% | 94% | 107% |
| 20241203 | 289 | 291 | 283 | 287 | 267,700 | -3 | 99% | 99% | 96% | ▼▼ | 97% | 99% | 106% | 93% | 106% |
| 20241204 | 283 | 284 | 275 | 275 | 550,700 | -12 | 96% | 97% | 206% | ▼▼▼ | 101% | 101% | 108% | 89% | 101% |
| 20241205 | 276 | 279 | 276 | 278 | 112,300 | 3 | 101% | 101% | 20% | ▲ | 99% | 101% | 108% | 90% | 102% |
| 20241206 | 276 | 277 | 272 | 274 | 161,800 | -4 | 99% | 99% | 144% | ▼ | 101% | 106% | 0% | 88% | 101% |
| 20241209 | 275 | 280 | 275 | 279 | 125,100 | 5 | 102% | 101% | 77% | ▲ | 100% | 105% | 0% | 90% | 103% |
| 20241210 | 279 | 281 | 275 | 279 | 301,100 | 0 | 100% | 100% | 241% | -- | 100% | 104% | 0% | 90% | 103% |
| 20241211 | 279 | 281 | 276 | 280 | 134,000 | 1 | 100% | 100% | 45% | ▲ | 99% | 99% | 0% | 91% | 103% |
| 20241212 | 279 | 281 | 277 | 277 | 186,000 | -3 | 99% | 99% | 139% | ▼ | 106% | 104% | 0% | 95% | 102% |
| 20241213 | 275 | 292 | 275 | 292 | 2,215,300 | 15 | 105% | 106% | 1191% | ▲ | 100% | 103% | 0% | 100% | 107% |
| 20241216 | 289 | 294 | 286 | 290 | 514,300 | -2 | 99% | 100% | 23% | ▼ | 96% | 104% | 0% | 99% | 107% |
| 20241217 | 287 | 289 | 276 | 276 | 383,200 | -14 | 95% | 96% | 75% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 276 | 279 | 272 | 277 | 473,500 | 1 | 100% | 100% | 124% | ▲ | 104% | 0% | 0% | 95% | 102% |
| 20241219 | 275 | 288 | 274 | 287 | 519,100 | 10 | 104% | 104% | 110% | ▲▲ | 104% | 0% | 0% | 98% | 106% |
| 20241220 | 287 | 302 | 283 | 299 | 754,600 | 12 | 104% | 104% | 145% | ▲▲▲ | % | % | % | 100% | 109% |
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 | 27,400 | 5,283,500 | 0 | 4,993,400 | 27,400 | 290,100 |
| 2024-12-06 | 15,300 | 5,373,400 | 0 | 4,974,800 | 15,300 | 398,600 |
| 2024-11-29 | 16,100 | 5,273,100 | 0 | 4,963,000 | 16,100 | 310,100 |
| 2024-11-22 | 11,500 | 5,972,000 | 0 | 5,560,700 | 11,500 | 411,300 |
| 2024-11-15 | 27,700 | 4,178,700 | 0 | 3,807,100 | 27,700 | 371,600 |
| 2024-11-08 | 30,600 | 3,947,700 | 0 | 3,530,400 | 30,600 | 417,300 |
| 2024-11-01 | 18,100 | 3,949,300 | 0 | 3,533,100 | 18,100 | 416,200 |
| 2024-10-25 | 7,500 | 4,092,500 | 0 | 3,645,600 | 7,500 | 446,900 |
| 2024-10-18 | 7,900 | 4,010,200 | 0 | 3,603,700 | 7,900 | 406,500 |
| 2024-10-11 | 28,700 | 4,221,400 | 0 | 3,811,600 | 28,700 | 409,800 |
| 2024-10-04 | 21,000 | 4,231,500 | 0 | 3,840,000 | 21,000 | 391,500 |
| 2024-09-27 | 30,800 | 4,145,200 | 0 | 3,788,900 | 30,800 | 356,300 |
| 2024-09-20 | 46,700 | 4,285,400 | 6,000 | 3,907,000 | 40,700 | 378,400 |
| 2024-09-13 | 35,400 | 4,380,200 | 6,000 | 3,927,800 | 29,400 | 452,400 |
| 2024-09-06 | 41,200 | 4,437,700 | 6,000 | 3,900,400 | 35,200 | 537,300 |
| 2024-08-30 | 42,200 | 4,553,400 | 17,600 | 3,956,200 | 24,600 | 597,200 |
| 2024-08-23 | 113,800 | 4,519,400 | 89,900 | 3,957,300 | 23,900 | 562,100 |
| 2024-08-16 | 123,100 | 4,455,700 | 89,900 | 3,976,900 | 33,200 | 478,800 |
| 2024-08-09 | 103,600 | 4,488,400 | 89,900 | 3,941,800 | 13,700 | 546,600 |
| 2024-08-02 | 96,100 | 4,586,600 | 89,900 | 4,056,500 | 6,200 | 530,100 |
| 2024-07-26 | 102,500 | 5,391,700 | 89,900 | 4,847,100 | 12,600 | 544,600 |
| 2024-07-19 | 102,000 | 6,272,700 | 89,900 | 5,643,400 | 12,100 | 629,300 |
| 2024-07-12 | 124,200 | 4,930,500 | 89,900 | 4,272,600 | 34,300 | 657,900 |
| 2024-07-05 | 111,000 | 4,972,000 | 89,900 | 4,346,400 | 21,100 | 625,600 |
| 2024-06-28 | 107,700 | 5,327,900 | 92,900 | 4,611,200 | 14,800 | 716,700 |
| 2024-06-21 | 108,700 | 5,273,200 | 92,900 | 4,587,600 | 15,800 | 685,600 |
| 2024-06-14 | 122,400 | 5,142,300 | 92,900 | 4,473,300 | 29,500 | 669,000 |
| 2024-06-07 | 141,500 | 5,128,500 | 94,300 | 4,297,200 | 47,200 | 831,300 |
| 2024-05-31 | 218,000 | 4,326,200 | 205,100 | 3,777,000 | 12,900 | 549,200 |
| 2024-05-24 | 217,400 | 4,318,500 | 205,100 | 3,702,900 | 12,300 | 615,600 |
| 2024-05-17 | 224,300 | 4,257,000 | 205,100 | 3,692,000 | 19,200 | 565,000 |
| 2024-05-10 | 297,600 | 4,218,100 | 216,800 | 3,353,200 | 80,800 | 864,900 |
| 2024-05-02 | 383,700 | 4,161,800 | 216,800 | 3,321,500 | 166,900 | 840,300 |
| 2024-04-26 | 222,900 | 3,517,000 | 216,800 | 2,728,500 | 6,100 | 788,500 |
| 2024-04-19 | 229,100 | 3,609,500 | 221,500 | 2,768,700 | 7,600 | 840,800 |
| 2024-04-12 | 235,000 | 3,678,800 | 221,500 | 2,785,200 | 13,500 | 893,600 |
| 2024-04-05 | 331,900 | 3,701,200 | 316,200 | 2,762,800 | 15,700 | 938,400 |
| 2024-03-29 | 345,800 | 3,786,400 | 316,200 | 2,844,900 | 29,600 | 941,500 |
| 2024-03-22 | 461,400 | 4,263,500 | 452,100 | 3,142,700 | 9,300 | 1,120,800 |
| 2024-03-15 | 454,500 | 4,263,700 | 448,900 | 3,002,600 | 5,600 | 1,261,100 |
| 2024-03-08 | 428,100 | 4,420,700 | 422,600 | 3,039,000 | 5,500 | 1,381,700 |
| 2024-03-01 | 432,500 | 4,406,500 | 429,300 | 2,908,600 | 3,200 | 1,497,900 |
| 2024-02-22 | 452,500 | 4,431,400 | 434,200 | 2,920,700 | 18,300 | 1,510,700 |
| 2024-02-16 | 470,800 | 4,266,200 | 434,500 | 2,912,100 | 36,300 | 1,354,100 |
| 2024-02-09 | 464,400 | 3,691,400 | 434,500 | 2,555,600 | 29,900 | 1,135,800 |
| 2024-02-02 | 471,800 | 3,702,700 | 445,800 | 2,594,700 | 26,000 | 1,108,000 |
| 2024-01-26 | 490,900 | 3,746,600 | 451,900 | 2,573,100 | 39,000 | 1,173,500 |
| 2024-01-19 | 458,400 | 4,112,500 | 451,900 | 2,746,200 | 6,500 | 1,366,300 |
| 2024-01-12 | 468,700 | 3,917,300 | 451,900 | 2,516,800 | 16,800 | 1,400,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-12 | スパークス・アセット・マネジメント株式会社 | 205,800 | 0.48% | ▼ | -40,000 | 309 | 313 | 306 | 308 | 188,800 |
| 2024-04-11 | スパークス・アセット・マネジメント株式会社 | 245,800 | 0.58% | ▼ | -21,400 | 313 | 316 | 304 | 304 | 209,800 |
| 2024-04-10 | スパークス・アセット・マネジメント株式会社 | 267,200 | 0.63% | ▼ | -30,100 | 310 | 317 | 307 | 313 | 248,000 |
| 2024-03-18 | スパークス・アセット・マネジメント株式会社 | 297,300 | 0.70% | ▲ | 3,200 | 295 | 299 | 292 | 295 | 390,300 |
| 2024-03-14 | スパークス・アセット・マネジメント株式会社 | 294,100 | 0.69% | ▼ | -15,300 | 291 | 294 | 289 | 291 | 236,100 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW5A | 350 | 2024-12-04 16:39 | 株式会社jig.jp | 福野 泰介 | 変更報告書 |
| S100U06T | 350 | 2024-07-05 16:42 | 株式会社jig.jp | 蜂屋 浩一 | 変更報告書 |
| S100U065 | 360 | 2024-07-05 11:41 | 株式会社jig.jp | 岸 周平 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U05M | 350 | 2024-07-05 11:40 | 株式会社jig.jp | 岸 周平 | 変更報告書 |
| S100TZD5 | 350 | 2024-07-03 16:56 | 株式会社jig.jp | 岸 周平 | 変更報告書 |
| S100TAXE | 360 | 2024-04-19 16:40 | 株式会社jig.jp | 福野 泰介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TA8J | 360 | 2024-04-19 16:39 | 株式会社jig.jp | 福野 泰介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T9BL | 350 | 2024-04-15 16:48 | 株式会社jig.jp | 福野 泰介 | 変更報告書 |
| S100T1FM | 350 | 2024-03-12 16:33 | 株式会社jig.jp | 赤浦 徹 | 変更報告書 |
| S100SX06 | 350 | 2024-02-16 15:28 | 株式会社jig.jp | 赤浦 徹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5244 | 1 | 株式会社jig.jp｜利用者に最も近いソフトウェアを | 2024-12-21 20:28:37 |
| 5244 | 2 | IR情報｜株式会社jig.jp | 2024-06-18 07:35:21 |
| 5244 | 2 | 電子公告｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:13 |
| 5244 | 2 | IRカレンダー｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:12 |
| 5244 | 2 | 株式基本情報｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:10 |
| 5244 | 2 | IRライブラリ｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:08 |
| 5244 | 2 | 経営成績｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:06 |
| 5244 | 2 | トップメッセージ｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:05 |
| 5244 | 2 | IRニュース｜IR情報｜株式会社jig.jp | 2024-06-15 06:10:03 |
| 5244 | 3 | VTuberアイドル『パレデミア学園』のオーディション開催！｜プレスリリース｜株式会社jig.jp | 2024-11-02 03:29:13 |