| 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 | 3,210 | 3,445 | 3,200 | 3,320 | 322,200 | -30 | 99% | 103% | 105% | ▼ | 100% | 101% | 115% | 99% | 113% |
| 20240726 | 3,200 | 3,280 | 3,160 | 3,215 | 225,900 | -105 | 97% | 100% | 70% | ▼▼ | 106% | 95% | 122% | 96% | 109% |
| 20240729 | 3,180 | 3,380 | 3,180 | 3,365 | 240,600 | 150 | 105% | 106% | 107% | ▲ | 96% | 82% | 117% | 100% | 114% |
| 20240730 | 3,350 | 3,405 | 3,190 | 3,225 | 236,900 | -140 | 96% | 96% | 98% | ▼ | 101% | 82% | 123% | 96% | 109% |
| 20240731 | 3,195 | 3,225 | 3,030 | 3,225 | 318,900 | 0 | 100% | 101% | 135% | -- | 96% | 90% | 125% | 96% | 109% |
| 20240801 | 3,155 | 3,215 | 2,950 | 3,015 | 296,400 | -210 | 93% | 96% | 93% | ▼ | 98% | 102% | 141% | 90% | 102% |
| 20240802 | 2,795 | 2,951 | 2,707 | 2,750 | 628,000 | -265 | 91% | 98% | 212% | ▼▼ | 92% | 117% | 161% | 82% | 100% |
| 20240805 | 2,450 | 2,570 | 2,250 | 2,250 | 755,500 | -500 | 82% | 92% | 120% | ▼▼▼ | 109% | 128% | 165% | 67% | 100% |
| 20240806 | 2,400 | 2,708 | 2,400 | 2,607 | 484,900 | 357 | 116% | 109% | 64% | ▲ | 110% | 118% | 152% | 77% | 116% |
| 20240807 | 2,600 | 2,890 | 2,557 | 2,850 | 415,900 | 243 | 109% | 110% | 86% | ▲▲ | 104% | 107% | 144% | 85% | 127% |
| 20240808 | 2,750 | 2,939 | 2,695 | 2,855 | 404,300 | 5 | 100% | 104% | 97% | ▲▲▲ | 97% | 108% | 134% | 85% | 127% |
| 20240809 | 2,941 | 2,969 | 2,768 | 2,850 | 204,400 | -5 | 100% | 97% | 51% | ▼ | 104% | 108% | 134% | 85% | 127% |
| 20240813 | 2,950 | 3,145 | 2,934 | 3,065 | 369,000 | 215 | 108% | 104% | 181% | ▲ | 95% | 106% | 127% | 91% | 136% |
| 20240814 | 3,100 | 3,125 | 2,895 | 2,945 | 244,400 | -120 | 96% | 95% | 66% | ▼ | 102% | 116% | 136% | 88% | 131% |
| 20240815 | 2,900 | 2,985 | 2,876 | 2,952 | 193,500 | 7 | 100% | 102% | 79% | ▲ | 104% | 111% | 127% | 88% | 131% |
| 20240816 | 3,045 | 3,180 | 2,951 | 3,180 | 241,600 | 228 | 108% | 104% | 125% | ▲▲ | 100% | 117% | 123% | 95% | 141% |
| 20240819 | 3,145 | 3,210 | 3,105 | 3,160 | 95,100 | -20 | 99% | 100% | 39% | ▼ | 102% | 120% | 120% | 94% | 140% |
| 20240820 | 3,230 | 3,295 | 3,185 | 3,295 | 138,400 | 135 | 104% | 102% | 146% | ▲ | 104% | 121% | 116% | 98% | 146% |
| 20240821 | 3,250 | 3,435 | 3,250 | 3,375 | 190,300 | 80 | 102% | 104% | 138% | ▲▲ | 99% | 116% | 110% | 100% | 150% |
| 20240822 | 3,400 | 3,420 | 3,315 | 3,375 | 122,100 | 0 | 100% | 99% | 64% | -- | 106% | 115% | 109% | 100% | 150% |
| 20240823 | 3,445 | 3,695 | 3,380 | 3,665 | 474,700 | 290 | 109% | 106% | 389% | ▲ | 106% | 108% | 103% | 100% | 163% |
| 20240826 | 3,650 | 3,900 | 3,565 | 3,875 | 458,500 | 210 | 106% | 106% | 97% | ▲▲ | 102% | 100% | 97% | 100% | 172% |
| 20240827 | 3,855 | 3,955 | 3,805 | 3,930 | 281,800 | 55 | 101% | 102% | 61% | ▲▲▲ | 98% | 99% | 94% | 100% | 175% |
| 20240828 | 3,930 | 3,970 | 3,745 | 3,840 | 275,900 | -90 | 98% | 98% | 98% | ▼ | 103% | 101% | 97% | 98% | 171% |
| 20240829 | 3,830 | 3,980 | 3,800 | 3,950 | 219,500 | 110 | 103% | 103% | 80% | ▲ | 97% | 94% | 82% | 100% | 176% |
| 20240830 | 3,985 | 4,060 | 3,830 | 3,850 | 258,300 | -100 | 97% | 97% | 118% | ▼ | 97% | 96% | 84% | 97% | 171% |
| 20240902 | 3,885 | 3,920 | 3,720 | 3,775 | 254,100 | -75 | 98% | 97% | 98% | ▼▼ | 103% | 97% | 87% | 96% | 168% |
| 20240903 | 3,760 | 3,930 | 3,760 | 3,875 | 179,600 | 100 | 103% | 103% | 71% | ▲ | 101% | 102% | 89% | 98% | 149% |
| 20240904 | 3,685 | 3,795 | 3,670 | 3,710 | 235,900 | -165 | 96% | 101% | 131% | ▼ | 102% | 103% | 87% | 94% | 130% |
| 20240905 | 3,640 | 3,850 | 3,615 | 3,730 | 207,900 | 20 | 101% | 102% | 88% | ▲ | 96% | 99% | 80% | 94% | 131% |
| 20240906 | 3,730 | 3,770 | 3,510 | 3,590 | 213,200 | -140 | 96% | 96% | 103% | ▼ | 104% | 105% | 85% | 91% | 126% |
| 20240909 | 3,520 | 3,720 | 3,510 | 3,655 | 240,600 | 65 | 102% | 104% | 113% | ▲ | 102% | 85% | 81% | 93% | 124% |
| 20240910 | 3,680 | 3,765 | 3,650 | 3,755 | 133,800 | 100 | 103% | 102% | 56% | ▲▲ | 95% | 81% | 80% | 95% | 128% |
| 20240911 | 3,740 | 3,740 | 3,510 | 3,570 | 174,500 | -185 | 95% | 95% | 130% | ▼ | 98% | 87% | 78% | 90% | 121% |
| 20240912 | 3,780 | 3,805 | 3,625 | 3,710 | 261,000 | 140 | 104% | 98% | 150% | ▲ | 84% | 87% | 79% | 94% | 117% |
| 20240913 | 3,745 | 3,850 | 3,115 | 3,135 | 1,260,500 | -575 | 85% | 84% | 483% | ▼ | 96% | 101% | 93% | 79% | 100% |
| 20240917 | 3,140 | 3,170 | 2,736 | 3,020 | 1,406,100 | -115 | 96% | 96% | 112% | ▼▼ | 96% | 97% | 94% | 76% | 100% |
| 20240918 | 3,085 | 3,135 | 2,930 | 2,956 | 595,300 | -64 | 98% | 96% | 42% | ▼▼▼ | 106% | 96% | 94% | 75% | 100% |
| 20240919 | 3,095 | 3,280 | 3,095 | 3,275 | 435,800 | 319 | 111% | 106% | 73% | ▲ | 95% | 89% | 87% | 83% | 111% |
| 20240920 | 3,345 | 3,400 | 3,155 | 3,175 | 436,600 | -100 | 97% | 95% | 100% | ▼ | 94% | 94% | 90% | 80% | 107% |
| 20240924 | 3,175 | 3,190 | 2,985 | 2,985 | 518,100 | -190 | 94% | 94% | 119% | ▼▼ | 95% | 101% | 97% | 76% | 101% |
| 20240925 | 2,935 | 2,975 | 2,795 | 2,801 | 736,000 | -184 | 94% | 95% | 142% | ▼▼▼ | 105% | 103% | 100% | 71% | 100% |
| 20240926 | 2,851 | 2,983 | 2,835 | 2,983 | 301,900 | 182 | 106% | 105% | 41% | ▲ | 100% | 98% | 96% | 76% | 106% |
| 20240927 | 2,975 | 3,020 | 2,907 | 2,975 | 270,400 | -8 | 100% | 100% | 90% | ▼ | 100% | 98% | 97% | 75% | 106% |
| 20240930 | 2,925 | 2,996 | 2,860 | 2,912 | 249,400 | -63 | 98% | 100% | 92% | ▼▼ | 99% | 98% | 95% | 75% | 104% |
| 20241001 | 2,969 | 2,995 | 2,877 | 2,950 | 169,200 | 38 | 101% | 99% | 68% | ▲ | 100% | 100% | 95% | 76% | 105% |
| 20241002 | 2,915 | 3,035 | 2,900 | 2,913 | 248,100 | -37 | 99% | 100% | 147% | ▼ | 95% | 94% | 91% | 75% | 104% |
| 20241003 | 3,000 | 3,000 | 2,835 | 2,852 | 306,100 | -61 | 98% | 95% | 123% | ▼▼ | 97% | 99% | 95% | 76% | 102% |
| 20241004 | 2,850 | 2,858 | 2,754 | 2,762 | 480,400 | -90 | 97% | 97% | 157% | ▼▼▼ | 104% | 100% | 95% | 74% | 100% |
| 20241007 | 2,790 | 2,920 | 2,710 | 2,910 | 293,200 | 148 | 105% | 104% | 61% | ▲ | 97% | 98% | 0% | 77% | 105% |
| 20241008 | 2,890 | 2,899 | 2,788 | 2,791 | 189,800 | -119 | 96% | 97% | 65% | ▼ | 101% | 101% | 0% | 74% | 101% |
| 20241009 | 2,805 | 2,830 | 2,777 | 2,820 | 168,100 | 29 | 101% | 101% | 89% | ▲ | 99% | 100% | 0% | 75% | 102% |
| 20241010 | 2,821 | 2,859 | 2,778 | 2,801 | 130,900 | -19 | 99% | 99% | 78% | ▼ | 98% | 99% | 0% | 75% | 101% |
| 20241011 | 2,802 | 2,803 | 2,676 | 2,742 | 270,600 | -59 | 98% | 98% | 207% | ▼▼ | 102% | 98% | 0% | 74% | 100% |
| 20241015 | 2,775 | 2,873 | 2,690 | 2,844 | 300,100 | 102 | 104% | 102% | 111% | ▲ | 101% | 97% | 0% | 87% | 104% |
| 20241016 | 2,794 | 2,882 | 2,790 | 2,829 | 123,100 | -15 | 99% | 101% | 41% | ▼ | 98% | 94% | 0% | 86% | 103% |
| 20241017 | 2,829 | 2,850 | 2,738 | 2,775 | 149,000 | -54 | 98% | 98% | 121% | ▼▼ | 99% | 0% | 0% | 85% | 101% |
| 20241018 | 2,750 | 2,798 | 2,695 | 2,711 | 141,900 | -64 | 98% | 99% | 95% | ▼▼▼ | 100% | 0% | 0% | 83% | 100% |
| 20241021 | 2,728 | 2,759 | 2,697 | 2,715 | 112,000 | 4 | 100% | 100% | 79% | ▲ | 98% | 0% | 0% | 86% | 100% |
| 20241022 | 2,710 | 2,714 | 2,617 | 2,655 | 167,900 | -60 | 98% | 98% | 150% | ▼ | % | % | % | 89% | 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 | 0 | 689,400 | 0 | 244,000 | 0 | 445,400 |
| 2024-10-11 | 0 | 692,200 | 0 | 245,900 | 0 | 446,300 |
| 2024-10-04 | 0 | 683,700 | 0 | 222,900 | 0 | 460,800 |
| 2024-09-27 | 1,400 | 701,500 | 1,400 | 220,200 | 0 | 481,300 |
| 2024-09-20 | 0 | 631,900 | 0 | 197,000 | 0 | 434,900 |
| 2024-09-13 | 0 | 526,200 | 0 | 103,000 | 0 | 423,200 |
| 2024-09-06 | 0 | 342,500 | 0 | 70,200 | 0 | 272,300 |
| 2024-08-30 | 100 | 349,400 | 100 | 82,100 | 0 | 267,300 |
| 2024-08-23 | 700 | 305,600 | 700 | 64,400 | 0 | 241,200 |
| 2024-08-16 | 0 | 315,800 | 0 | 108,400 | 0 | 207,400 |
| 2024-08-09 | 0 | 351,000 | 0 | 126,300 | 0 | 224,700 |
| 2024-08-02 | 0 | 396,100 | 0 | 163,200 | 0 | 232,900 |
| 2024-07-26 | 0 | 466,400 | 0 | 164,300 | 0 | 302,100 |
| 2024-07-19 | 600 | 465,300 | 600 | 156,800 | 0 | 308,500 |
| 2024-07-12 | 300 | 443,400 | 300 | 151,700 | 0 | 291,700 |
| 2024-07-05 | 0 | 402,400 | 0 | 117,600 | 0 | 284,800 |
| 2024-06-28 | 0 | 425,700 | 0 | 125,700 | 0 | 300,000 |
| 2024-06-21 | 200 | 454,000 | 200 | 136,200 | 0 | 317,800 |
| 2024-06-14 | 1,900 | 477,700 | 1,900 | 123,300 | 0 | 354,400 |
| 2024-06-07 | 0 | 353,100 | 0 | 143,800 | 0 | 209,300 |
| 2024-05-31 | 0 | 318,500 | 0 | 126,400 | 0 | 192,100 |
| 2024-05-24 | 0 | 336,400 | 0 | 134,700 | 0 | 201,700 |
| 2024-05-17 | 0 | 329,800 | 0 | 119,400 | 0 | 210,400 |
| 2024-05-10 | 0 | 418,400 | 0 | 191,800 | 0 | 226,600 |
| 2024-05-02 | 0 | 412,800 | 0 | 187,400 | 0 | 225,400 |
| 2024-04-26 | 0 | 393,500 | 0 | 199,200 | 0 | 194,300 |
| 2024-04-19 | 0 | 467,100 | 0 | 197,600 | 0 | 269,500 |
| 2024-04-12 | 0 | 481,400 | 0 | 168,000 | 0 | 313,400 |
| 2024-04-05 | 600 | 558,300 | 600 | 207,000 | 0 | 351,300 |
| 2024-03-29 | 500 | 581,900 | 500 | 208,200 | 0 | 373,700 |
| 2024-03-22 | 0 | 638,100 | 0 | 236,100 | 0 | 402,000 |
| 2024-03-15 | 5,700 | 685,600 | 5,700 | 201,300 | 0 | 484,300 |
| 2024-03-08 | 0 | 486,900 | 0 | 208,100 | 0 | 278,800 |
| 2024-03-01 | 100 | 497,600 | 100 | 208,900 | 0 | 288,700 |
| 2024-02-22 | 0 | 525,800 | 0 | 200,300 | 0 | 325,500 |
| 2024-02-16 | 0 | 564,000 | 0 | 214,500 | 0 | 349,500 |
| 2024-02-09 | 0 | 591,300 | 0 | 243,200 | 0 | 348,100 |
| 2024-02-02 | 0 | 649,600 | 0 | 266,300 | 0 | 383,300 |
| 2024-01-26 | 400 | 628,000 | 400 | 254,100 | 0 | 373,900 |
| 2024-01-19 | 0 | 709,600 | 0 | 230,200 | 0 | 479,400 |
| 2024-01-12 | 300 | 655,800 | 300 | 285,100 | 0 | 370,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | JPM Securities Japan Co Ltd. | 143,400 | 0.59% | ▼ | -18,304 | 2,775 | 2,873 | 2,690 | 2,844 | 300,100 |
| 2024-10-10 | JPM Securities Japan Co Ltd. | 161,704 | 0.67% | ▼ | -24,897 | 2,821 | 2,859 | 2,778 | 2,801 | 130,900 |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 186,601 | 0.77% | ▼ | -7,699 | 2,935 | 2,975 | 2,795 | 2,801 | 736,000 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 194,300 | 0.81% | ▲ | 3,300 | 3,345 | 3,400 | 3,155 | 3,175 | 436,600 |
| 2024-09-19 | JPM Securities Japan Co Ltd. | 191,000 | 0.79% | ▼ | 3,095 | 3,280 | 3,095 | 3,275 | 435,800 | |
| 2024-09-18 | JPM Securities Japan Co Ltd. | 191,600 | 0.80% | ▲ | 29,200 | 3,085 | 3,135 | 2,930 | 2,956 | 595,300 |
| 2024-09-17 | JPM Securities Japan Co Ltd. | 162,400 | 0.67% | ▲ | 37,300 | 3,140 | 3,170 | 2,736 | 3,020 | 1,406,100 |
| 2024-09-13 | JPM Securities Japan Co Ltd. | 125,100 | 0.52% | ▲ | 3,745 | 3,850 | 3,115 | 3,135 | 1,260,500 | |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -124,000 | 3,210 | 3,445 | 3,200 | 3,320 | 322,200 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 124,000 | 0.51% | ▲ | 16,900 | 3,270 | 3,535 | 3,270 | 3,350 | 306,900 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 107,100 | 0.44% | ▼ | -17,400 | 3,220 | 3,275 | 3,195 | 3,250 | 108,400 |
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 124,500 | 0.51% | ▲ | 3,250 | 3,330 | 3,175 | 3,190 | 188,600 | |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 117,200 | 0.48% | ▼ | -21,600 | 3,130 | 3,155 | 2,915 | 2,950 | 368,600 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 138,800 | 0.57% | ▼ | -11,600 | 3,215 | 3,250 | 3,060 | 3,100 | 189,500 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 150,400 | 0.62% | ▲ | 9,500 | 3,250 | 3,305 | 3,150 | 3,225 | 161,600 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 140,900 | 0.58% | ▲ | 3,255 | 3,320 | 3,180 | 3,225 | 249,600 | |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 140,900 | 0.58% | ▲ | 0 | 3,255 | 3,320 | 3,180 | 3,225 | 249,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | ＪＥＨ | 2025年１月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240912 | 15:00 | ＪＥＨ | 2025年１月期第２四半期 決算説明資料 |
| 20240912 | 15:00 | ＪＥＨ | その他資本剰余金を原資とした中間配当に関するお知らせ |
| 20240902 | 15:00 | ＪＥＨ | 海外子会社（特定子会社）設立に関するお知らせ |
| 20240712 | 15:00 | ＪＥＨ | 東京証券取引所プライム市場への市場区分変更申請に向けた準備に関するお知らせ |
| 20240613 | 15:00 | ＪＥＨ | 2025年１月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240613 | 15:00 | ＪＥＨ | 2025年１月期第１四半期 決算説明資料 |
| 20240313 | 15:00 | ＪＥＨ | 2024年１月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240313 | 15:00 | ＪＥＨ | 2024年1月期 決算説明資料 |
| 20240313 | 15:00 | ＪＥＨ | その他資本剰余金を原資とした期末配当（初配）に関するお知らせ |
| 20240313 | 15:00 | ＪＥＨ | 取締役人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJLH | 350 | 2024-10-22 15:17 | Japan Eyewear Holdings株式会社 | レオス・キャピタルワークス株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5889 | 1 | JEH | Japan Eyewear Holdings | 2024-10-23 06:24:19 |
| 5889 | 2 | IRカレンダー | Japan Eyewear Holdings | 2024-06-21 22:36:26 |
| 5889 | 2 | IRカレンダー | Japan Eyewear Holdings | 2024-06-21 22:36:24 |
| 5889 | 2 | よくあるご質問 | Japan Eyewear Holdings | 2024-06-21 22:36:21 |
| 5889 | 2 | ディスクロージャー・ポリシー | JEH | 2024-06-21 22:36:19 |
| 5889 | 2 | 有価証券報告書 | Japan Eyewear Holdings | 2024-06-21 22:36:16 |
| 5889 | 2 | 決算短信 | Japan Eyewear Holdings | 2024-06-21 22:36:12 |
| 5889 | 2 | コーポレート・ガバナンス | Japan Eyewear Holdings | 2024-06-21 22:36:10 |
| 5889 | 2 | トップメッセージ | Japan Eyewear Holdings | 2024-06-21 22:36:07 |
| 5889 | 2 | 投資家情報 | Japan Eyewear Holdings | 2024-06-18 07:45:31 |