| 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 | 2,013 | 2,015 | 1,951 | 1,969 | 311,700 | -86 | 96% | 98% | 130% | ▼ | 99% | 103% | 93% | 86% | 100% |
| 20240726 | 1,941 | 1,965 | 1,922 | 1,929 | 286,900 | -40 | 98% | 99% | 92% | ▼ | 104% | 100% | 92% | 85% | 100% |
| 20240729 | 1,966 | 2,038 | 1,962 | 2,038 | 184,600 | 109 | 106% | 104% | 64% | ▲ | 98% | 88% | 90% | 90% | 106% |
| 20240730 | 2,020 | 2,020 | 1,947 | 1,975 | 320,400 | -63 | 97% | 98% | 174% | ▼ | 104% | 88% | 94% | 87% | 102% |
| 20240731 | 1,921 | 2,008 | 1,904 | 1,998 | 409,400 | 23 | 101% | 104% | 128% | ▲ | 98% | 85% | 91% | 88% | 104% |
| 20240801 | 2,000 | 2,006 | 1,939 | 1,959 | 305,200 | -39 | 98% | 98% | 75% | ▼ | 96% | 92% | 98% | 86% | 102% |
| 20240802 | 1,840 | 1,847 | 1,767 | 1,774 | 362,900 | -185 | 91% | 96% | 119% | ▼ | 91% | 104% | 111% | 78% | 100% |
| 20240805 | 1,640 | 1,686 | 1,467 | 1,500 | 470,100 | -274 | 85% | 91% | 130% | ▼ | 103% | 103% | 114% | 66% | 100% |
| 20240806 | 1,647 | 1,722 | 1,642 | 1,700 | 410,600 | 200 | 113% | 103% | 87% | ▲ | 105% | 103% | 116% | 75% | 113% |
| 20240807 | 1,620 | 1,739 | 1,619 | 1,694 | 342,000 | -6 | 100% | 105% | 83% | ▼ | 104% | 103% | 115% | 74% | 113% |
| 20240808 | 1,628 | 1,702 | 1,627 | 1,690 | 425,400 | -4 | 100% | 104% | 124% | ▼ | 98% | 104% | 108% | 76% | 113% |
| 20240809 | 1,735 | 1,763 | 1,662 | 1,699 | 491,900 | 9 | 101% | 98% | 116% | ▲ | 98% | 107% | 111% | 76% | 113% |
| 20240813 | 1,699 | 1,701 | 1,638 | 1,663 | 957,700 | -36 | 98% | 98% | 195% | ▼ | 96% | 106% | 110% | 75% | 111% |
| 20240814 | 1,703 | 1,709 | 1,614 | 1,635 | 758,800 | -28 | 98% | 96% | 79% | ▼▼ | 103% | 110% | 115% | 74% | 109% |
| 20240815 | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 | 41 | 103% | 103% | 64% | ▲ | 102% | 101% | 106% | 78% | 112% |
| 20240816 | 1,770 | 1,842 | 1,769 | 1,813 | 422,800 | 137 | 108% | 102% | 87% | ▲▲ | 101% | 101% | 107% | 85% | 121% |
| 20240819 | 1,762 | 1,796 | 1,743 | 1,775 | 282,100 | -38 | 98% | 101% | 67% | ▼ | 99% | 97% | 104% | 86% | 118% |
| 20240820 | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 | 29 | 102% | 99% | 54% | ▲ | 100% | 99% | 101% | 88% | 120% |
| 20240821 | 1,789 | 1,824 | 1,777 | 1,791 | 204,100 | -13 | 99% | 100% | 134% | ▼ | 101% | 100% | 102% | 87% | 119% |
| 20240822 | 1,766 | 1,789 | 1,758 | 1,780 | 173,400 | -11 | 99% | 101% | 85% | ▼▼ | 99% | 98% | 104% | 87% | 119% |
| 20240823 | 1,784 | 1,798 | 1,759 | 1,769 | 191,200 | -11 | 99% | 99% | 110% | ▼▼▼ | 100% | 100% | 105% | 87% | 118% |
| 20240826 | 1,770 | 1,778 | 1,740 | 1,763 | 212,500 | -6 | 100% | 100% | 111% | ▼▼▼▼ | 101% | 105% | 106% | 87% | 118% |
| 20240827 | 1,745 | 1,767 | 1,730 | 1,760 | 140,600 | -3 | 100% | 101% | 66% | ▼▼▼▼▼ | 100% | 108% | 110% | 88% | 117% |
| 20240828 | 1,748 | 1,753 | 1,703 | 1,746 | 266,800 | -14 | 99% | 100% | 190% | ▼▼▼▼▼▼ | 101% | 109% | 113% | 87% | 116% |
| 20240829 | 1,723 | 1,743 | 1,716 | 1,742 | 271,600 | -4 | 100% | 101% | 102% | ▼▼▼▼▼▼▼ | 101% | 103% | 111% | 89% | 116% |
| 20240830 | 1,752 | 1,783 | 1,736 | 1,774 | 192,300 | 32 | 102% | 101% | 71% | ▲ | 98% | 91% | 104% | 98% | 118% |
| 20240902 | 1,865 | 1,876 | 1,812 | 1,827 | 317,500 | 53 | 103% | 98% | 165% | ▲▲ | 103% | 93% | 106% | 100% | 122% |
| 20240903 | 1,830 | 1,897 | 1,830 | 1,880 | 305,900 | 53 | 103% | 103% | 96% | ▲▲▲ | 99% | 91% | 106% | 100% | 115% |
| 20240904 | 1,830 | 1,858 | 1,797 | 1,806 | 444,000 | -74 | 96% | 99% | 145% | ▼ | 97% | 95% | 111% | 96% | 110% |
| 20240905 | 1,742 | 1,794 | 1,661 | 1,685 | 621,400 | -121 | 93% | 97% | 140% | ▼▼ | 99% | 100% | 113% | 90% | 103% |
| 20240906 | 1,725 | 1,728 | 1,677 | 1,705 | 405,500 | 20 | 101% | 99% | 65% | ▲ | 102% | 107% | 119% | 91% | 104% |
| 20240909 | 1,632 | 1,659 | 1,600 | 1,659 | 359,400 | -46 | 97% | 102% | 89% | ▼ | 99% | 104% | 116% | 88% | 101% |
| 20240910 | 1,677 | 1,686 | 1,647 | 1,661 | 260,400 | 2 | 100% | 99% | 72% | ▲ | 99% | 105% | 117% | 88% | 102% |
| 20240911 | 1,661 | 1,697 | 1,635 | 1,650 | 291,400 | -11 | 99% | 99% | 112% | ▼ | 100% | 104% | 112% | 88% | 100% |
| 20240912 | 1,722 | 1,735 | 1,694 | 1,722 | 205,500 | 72 | 104% | 100% | 71% | ▲ | 100% | 107% | 111% | 92% | 104% |
| 20240913 | 1,738 | 1,769 | 1,725 | 1,745 | 303,700 | 23 | 101% | 100% | 148% | ▲▲ | 99% | 105% | 111% | 93% | 106% |
| 20240917 | 1,770 | 1,787 | 1,722 | 1,746 | 368,600 | 1 | 100% | 99% | 121% | ▲▲▲ | 98% | 103% | 111% | 93% | 106% |
| 20240918 | 1,780 | 1,780 | 1,732 | 1,751 | 176,200 | 5 | 100% | 98% | 48% | ▲▲▲▲ | 101% | 107% | 110% | 93% | 106% |
| 20240919 | 1,790 | 1,809 | 1,774 | 1,799 | 272,700 | 48 | 103% | 101% | 155% | ▲▲▲▲▲ | 100% | 105% | 106% | 96% | 109% |
| 20240920 | 1,851 | 1,874 | 1,845 | 1,854 | 362,600 | 55 | 103% | 100% | 133% | ▲▲▲▲▲▲ | 98% | 104% | 105% | 99% | 112% |
| 20240924 | 1,875 | 1,892 | 1,830 | 1,832 | 309,400 | -22 | 99% | 98% | 85% | ▼ | 100% | 104% | 107% | 97% | 111% |
| 20240925 | 1,831 | 1,858 | 1,818 | 1,840 | 293,100 | 8 | 100% | 100% | 95% | ▲ | 101% | 99% | 103% | 98% | 112% |
| 20240926 | 1,914 | 1,945 | 1,900 | 1,924 | 500,700 | 84 | 105% | 101% | 171% | ▲▲ | 99% | 98% | 100% | 100% | 117% |
| 20240927 | 1,961 | 1,991 | 1,934 | 1,942 | 375,100 | 18 | 101% | 99% | 75% | ▲▲▲ | 99% | 103% | 106% | 100% | 118% |
| 20240930 | 1,864 | 1,895 | 1,851 | 1,853 | 223,000 | -89 | 95% | 99% | 59% | ▼ | 101% | 103% | 101% | 95% | 112% |
| 20241001 | 1,870 | 1,912 | 1,864 | 1,896 | 186,000 | 43 | 102% | 101% | 83% | ▲ | 100% | 104% | 100% | 98% | 115% |
| 20241002 | 1,856 | 1,882 | 1,852 | 1,865 | 212,100 | -31 | 98% | 100% | 114% | ▼ | 99% | 100% | 96% | 96% | 113% |
| 20241003 | 1,936 | 1,939 | 1,896 | 1,912 | 195,300 | 47 | 103% | 99% | 92% | ▲ | 99% | 100% | 96% | 98% | 116% |
| 20241004 | 1,936 | 1,944 | 1,905 | 1,908 | 211,800 | -4 | 100% | 99% | 108% | ▼ | 100% | 99% | 94% | 98% | 116% |
| 20241007 | 1,936 | 1,939 | 1,899 | 1,935 | 297,900 | 27 | 101% | 100% | 141% | ▲ | 101% | 104% | 0% | 100% | 117% |
| 20241008 | 1,895 | 1,923 | 1,871 | 1,913 | 151,900 | -22 | 99% | 101% | 51% | ▼ | 100% | 102% | 0% | 99% | 116% |
| 20241009 | 1,937 | 1,953 | 1,919 | 1,934 | 185,400 | 21 | 101% | 100% | 122% | ▲ | 98% | 97% | 0% | 100% | 117% |
| 20241010 | 1,947 | 1,953 | 1,907 | 1,916 | 177,700 | -18 | 99% | 98% | 96% | ▼ | 100% | 98% | 0% | 99% | 116% |
| 20241011 | 1,907 | 1,923 | 1,896 | 1,901 | 184,000 | -15 | 99% | 100% | 104% | ▼▼ | 101% | 96% | 0% | 98% | 110% |
| 20241015 | 1,950 | 1,974 | 1,919 | 1,967 | 282,300 | 66 | 103% | 101% | 153% | ▲ | 99% | 98% | 0% | 100% | 113% |
| 20241016 | 1,905 | 1,910 | 1,860 | 1,886 | 260,300 | -81 | 96% | 99% | 92% | ▼ | 98% | 97% | 0% | 96% | 108% |
| 20241017 | 1,874 | 1,877 | 1,839 | 1,839 | 164,900 | -47 | 98% | 98% | 63% | ▼▼ | 100% | 0% | 0% | 93% | 105% |
| 20241018 | 1,854 | 1,865 | 1,833 | 1,860 | 131,900 | 21 | 101% | 100% | 80% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20241021 | 1,847 | 1,876 | 1,834 | 1,864 | 141,900 | 4 | 100% | 101% | 108% | ▲▲ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 1,861 | 1,861 | 1,814 | 1,821 | 190,500 | -43 | 98% | 98% | 134% | ▼ | % | % | % | 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 | 45,400 | 135,400 | 20,900 | 44,000 | 24,500 | 91,400 |
| 2024-10-11 | 45,200 | 145,700 | 20,800 | 45,200 | 24,400 | 100,500 |
| 2024-10-04 | 50,300 | 151,300 | 20,900 | 49,200 | 29,400 | 102,100 |
| 2024-09-27 | 43,800 | 161,300 | 21,300 | 53,300 | 22,500 | 108,000 |
| 2024-09-20 | 50,700 | 160,400 | 30,000 | 51,800 | 20,700 | 108,600 |
| 2024-09-13 | 48,700 | 179,500 | 27,600 | 56,600 | 21,100 | 122,900 |
| 2024-09-06 | 50,600 | 198,600 | 25,700 | 56,200 | 24,900 | 142,400 |
| 2024-08-30 | 44,000 | 172,600 | 26,000 | 51,800 | 18,000 | 120,800 |
| 2024-08-23 | 41,700 | 172,300 | 25,000 | 46,300 | 16,700 | 126,000 |
| 2024-08-16 | 47,400 | 174,700 | 24,300 | 47,600 | 23,100 | 127,100 |
| 2024-08-09 | 31,500 | 196,200 | 23,600 | 46,400 | 7,900 | 149,800 |
| 2024-08-02 | 33,500 | 241,900 | 23,900 | 51,800 | 9,600 | 190,100 |
| 2024-07-26 | 40,700 | 236,800 | 24,200 | 44,000 | 16,500 | 192,800 |
| 2024-07-19 | 46,300 | 236,600 | 24,000 | 50,100 | 22,300 | 186,500 |
| 2024-07-12 | 45,200 | 236,000 | 24,000 | 48,100 | 21,200 | 187,900 |
| 2024-07-05 | 46,700 | 240,100 | 22,000 | 48,200 | 24,700 | 191,900 |
| 2024-06-28 | 47,100 | 261,400 | 23,500 | 52,400 | 23,600 | 209,000 |
| 2024-06-21 | 48,300 | 263,500 | 22,700 | 53,600 | 25,600 | 209,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -543,086 | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 |
| 2024-08-15 | BNP Paribas Financial Markets SNC | 543,086 | 0.51% | ▲ | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 17:00 | Ｊマテリアル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | Ｊマテリアル | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240626 | 17:00 | Ｊマテリアル | 役付執行役員の任命及び子会社代表取締役の異動に関するお知らせ |
| 20240626 | 17:00 | Ｊマテリアル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:20 | Ｊマテリアル | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:20 | Ｊマテリアル | 剰余金の配当に関するお知らせ |
| 20240423 | 17:00 | Ｊマテリアル | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240423 | 17:00 | Ｊマテリアル | 役員の人事異動に関するお知らせ |
| 20240322 | 17:00 | Ｊマテリアル | 取締役の担当変更、執行役員の担当変更、子会社代表取締役の異動、人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8XD | 350 | 2024-08-22 15:06 | ジャパンマテリアル株式会社 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6055 | 1 | エレクトロニクス関連事業・グラフィックスソリューション事業を展開 | ジャパンマテリアル株式会社 | 2024-10-23 05:21:51 |
| 6055 | 2 | 電子公告 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:04 |
| 6055 | 2 | ディスクロージャーポリシー | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:03 |
| 6055 | 2 | コーポレート・ガバナンス | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:02 |
| 6055 | 2 | 株主総会 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:32:00 |
| 6055 | 2 | 株式情報 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:59 |
| 6055 | 2 | IRカレンダー | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:58 |
| 6055 | 2 | 配当金 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:57 |
| 6055 | 2 | IRライブラリ | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:56 |
| 6055 | 2 | 業績・財務情報 | IR情報 | ジャパンマテリアル株式会社 | 2024-06-26 23:31:55 |