| 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 | 475 | 475 | 469 | 470 | 3,100 | -5 | 99% | 99% | 3100% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20240925 | 470 | 472 | 470 | 472 | 1,300 | 2 | 100% | 100% | 42% | ▲ | 99% | 100% | 96% | 97% | 101% |
| 20240926 | 473 | 478 | 468 | 468 | 1,000 | -4 | 99% | 99% | 77% | ▼ | 100% | 102% | 98% | 96% | 100% |
| 20240927 | 465 | 467 | 465 | 465 | 600 | -3 | 99% | 100% | 60% | ▼▼ | 102% | 100% | 99% | 95% | 100% |
| 20240930 | 462 | 471 | 456 | 471 | 120,900 | 6 | 101% | 102% | 20150% | ▲ | 102% | 100% | 98% | 97% | 101% |
| 20241001 | 463 | 471 | 463 | 471 | 1,000 | 0 | 100% | 102% | 1% | -- | 100% | 96% | 96% | 97% | 101% |
| 20241002 | 474 | 474 | 472 | 472 | 200 | 1 | 100% | 100% | 20% | ▲ | 99% | 96% | 97% | 97% | 102% |
| 20241003 | 469 | 469 | 462 | 462 | 800 | -10 | 98% | 99% | 400% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20241004 | 462 | 462 | 462 | 462 | 100 | 0 | 100% | 100% | 13% | -- | 99% | 98% | 98% | 95% | 100% |
| 20241007 | 462 | 462 | 457 | 457 | 1,700 | -5 | 99% | 99% | 1700% | ▼ | 98% | 99% | 99% | 95% | 100% |
| 20241008 | 459 | 461 | 452 | 452 | 2,100 | -5 | 99% | 98% | 124% | ▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20241009 | 453 | 453 | 450 | 450 | 1,800 | -2 | 100% | 99% | 86% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241010 | 450 | 451 | 449 | 449 | 1,100 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241011 | 451 | 451 | 450 | 451 | 700 | 2 | 100% | 100% | 64% | ▲ | 101% | 101% | 102% | 93% | 100% |
| 20241015 | 451 | 454 | 451 | 454 | 1,200 | 3 | 101% | 101% | 171% | ▲▲ | 100% | 100% | 101% | 94% | 101% |
| 20241016 | 454 | 454 | 452 | 454 | 4,500 | 0 | 100% | 100% | 375% | -- | 101% | 99% | 102% | 94% | 101% |
| 20241017 | 451 | 454 | 451 | 454 | 500 | 0 | 100% | 101% | 11% | -- | 99% | 99% | 102% | 94% | 101% |
| 20241018 | 451 | 454 | 448 | 448 | 1,100 | -6 | 99% | 99% | 220% | ▼ | 102% | 100% | 103% | 94% | 100% |
| 20241021 | 446 | 456 | 445 | 456 | 9,100 | 8 | 102% | 102% | 827% | ▲ | 99% | 97% | 102% | 96% | 102% |
| 20241022 | 452 | 452 | 445 | 446 | 900 | -10 | 98% | 99% | 10% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241023 | 445 | 446 | 443 | 446 | 1,500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 103% | 94% | 100% |
| 20241024 | 445 | 445 | 444 | 444 | 600 | -2 | 100% | 100% | 40% | ▼ | 99% | 102% | 103% | 94% | 100% |
| 20241025 | 444 | 444 | 440 | 440 | 1,200 | -4 | 99% | 99% | 200% | ▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20241028 | 440 | 440 | 438 | 438 | 200 | -2 | 100% | 100% | 17% | ▼▼▼ | 103% | 104% | 104% | 93% | 100% |
| 20241029 | 437 | 450 | 437 | 448 | 9,200 | 10 | 102% | 103% | 4600% | ▲ | 100% | 101% | 100% | 95% | 102% |
| 20241030 | 448 | 450 | 448 | 450 | 1,500 | 2 | 100% | 100% | 16% | ▲▲ | 100% | 101% | 96% | 95% | 103% |
| 20241031 | 456 | 456 | 454 | 454 | 1,100 | 4 | 101% | 100% | 73% | ▲▲▲ | 100% | 102% | 102% | 98% | 104% |
| 20241101 | 451 | 453 | 451 | 453 | 500 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20241105 | 453 | 453 | 453 | 453 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 105% | 99% | 103% |
| 20241106 | 452 | 452 | 442 | 450 | 6,300 | -3 | 99% | 100% | 1260% | ▼ | 102% | 101% | 109% | 99% | 103% |
| 20241107 | 450 | 460 | 450 | 460 | 4,900 | 10 | 102% | 102% | 78% | ▲ | 100% | 102% | 109% | 100% | 105% |
| 20241108 | 448 | 451 | 445 | 450 | 4,700 | -10 | 98% | 100% | 96% | ▼ | 102% | 99% | 109% | 98% | 103% |
| 20241111 | 450 | 458 | 450 | 458 | 200 | 8 | 102% | 102% | 4% | ▲ | 100% | 96% | 107% | 100% | 105% |
| 20241112 | 455 | 463 | 455 | 456 | 7,700 | -2 | 100% | 100% | 3850% | ▼ | 100% | 95% | 107% | 99% | 104% |
| 20241114 | 456 | 459 | 456 | 456 | 900 | 0 | 100% | 100% | 12% | -- | 98% | 96% | 108% | 99% | 104% |
| 20241115 | 454 | 454 | 443 | 446 | 7,900 | -10 | 98% | 98% | 878% | ▼ | 99% | 100% | 111% | 97% | 102% |
| 20241118 | 442 | 443 | 430 | 436 | 16,500 | -10 | 98% | 99% | 209% | ▼▼ | 101% | 103% | 114% | 95% | 100% |
| 20241119 | 429 | 435 | 429 | 435 | 8,800 | -1 | 100% | 101% | 53% | ▼▼▼ | 99% | 100% | 112% | 95% | 100% |
| 20241120 | 437 | 442 | 431 | 433 | 2,500 | -2 | 100% | 99% | 28% | ▼▼▼▼ | 101% | 101% | 113% | 94% | 100% |
| 20241121 | 434 | 438 | 434 | 438 | 12,100 | 5 | 101% | 101% | 484% | ▲ | 100% | 100% | 109% | 95% | 101% |
| 20241122 | 440 | 444 | 437 | 440 | 1,100 | 2 | 100% | 100% | 9% | ▲▲ | 100% | 101% | 110% | 96% | 102% |
| 20241125 | 435 | 441 | 435 | 437 | 900 | -3 | 99% | 100% | 82% | ▼ | 100% | 105% | 109% | 95% | 101% |
| 20241126 | 438 | 438 | 437 | 437 | 2,400 | 0 | 100% | 100% | 267% | -- | 101% | 105% | 108% | 95% | 101% |
| 20241127 | 437 | 440 | 436 | 440 | 5,100 | 3 | 101% | 101% | 213% | ▲ | 101% | 109% | 104% | 96% | 102% |
| 20241128 | 435 | 438 | 435 | 438 | 2,200 | -2 | 100% | 101% | 43% | ▼ | 100% | 112% | 101% | 95% | 101% |
| 20241129 | 435 | 437 | 435 | 437 | 700 | -1 | 100% | 100% | 32% | ▼▼ | 103% | 110% | 95% | 95% | 101% |
| 20241202 | 443 | 463 | 440 | 458 | 10,300 | 21 | 105% | 103% | 1471% | ▲ | 102% | 106% | 93% | 100% | 106% |
| 20241203 | 452 | 461 | 452 | 461 | 3,200 | 3 | 101% | 102% | 31% | ▲▲ | 103% | 104% | 91% | 100% | 106% |
| 20241204 | 460 | 482 | 460 | 475 | 11,000 | 14 | 103% | 103% | 344% | ▲▲▲ | 101% | 99% | 83% | 100% | 110% |
| 20241205 | 482 | 489 | 472 | 489 | 3,200 | 14 | 103% | 101% | 29% | ▲▲▲▲ | 98% | 97% | 83% | 100% | 113% |
| 20241206 | 486 | 486 | 478 | 478 | 3,200 | -11 | 98% | 98% | 100% | ▼ | 100% | 97% | 0% | 98% | 110% |
| 20241209 | 468 | 475 | 466 | 467 | 7,200 | -11 | 98% | 100% | 225% | ▼▼ | 101% | 93% | 0% | 96% | 108% |
| 20241210 | 473 | 478 | 473 | 478 | 3,400 | 11 | 102% | 101% | 47% | ▲ | 98% | 88% | 0% | 98% | 110% |
| 20241211 | 478 | 478 | 460 | 470 | 4,900 | -8 | 98% | 98% | 144% | ▼ | 100% | 93% | 0% | 96% | 109% |
| 20241212 | 453 | 462 | 449 | 453 | 28,900 | -17 | 96% | 100% | 590% | ▼▼ | 98% | 94% | 0% | 93% | 105% |
| 20241213 | 445 | 445 | 436 | 438 | 22,700 | -15 | 97% | 98% | 79% | ▼▼▼ | 98% | 94% | 0% | 90% | 101% |
| 20241216 | 429 | 429 | 420 | 420 | 62,200 | -18 | 96% | 98% | 274% | ▼▼▼▼ | 100% | 101% | 0% | 86% | 100% |
| 20241217 | 398 | 405 | 397 | 398 | 157,600 | -22 | 95% | 100% | 253% | ▼▼▼▼▼ | 98% | 0% | 0% | 81% | 100% |
| 20241218 | 430 | 438 | 417 | 420 | 237,600 | 22 | 106% | 98% | 151% | ▲ | 100% | 0% | 0% | 86% | 106% |
| 20241219 | 400 | 404 | 397 | 401 | 174,400 | -19 | 95% | 100% | 73% | ▼ | 100% | 0% | 0% | 82% | 101% |
| 20241220 | 401 | 404 | 401 | 402 | 38,200 | 1 | 100% | 100% | 22% | ▲ | % | % | % | 82% | 101% |
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 | 10,700 | 235,500 | 10,700 | 191,900 | 0 | 43,600 |
| 2024-12-06 | 0 | 214,000 | 0 | 179,700 | 0 | 34,300 |
| 2024-11-29 | 0 | 201,800 | 0 | 176,500 | 0 | 25,300 |
| 2024-11-22 | 0 | 201,200 | 0 | 176,500 | 0 | 24,700 |
| 2024-11-15 | 0 | 199,800 | 0 | 173,200 | 0 | 26,600 |
| 2024-11-08 | 0 | 200,000 | 0 | 171,700 | 0 | 28,300 |
| 2024-11-01 | 0 | 195,100 | 0 | 165,400 | 0 | 29,700 |
| 2024-10-25 | 0 | 189,200 | 0 | 157,400 | 0 | 31,800 |
| 2024-10-18 | 0 | 185,000 | 0 | 154,700 | 0 | 30,300 |
| 2024-10-11 | 0 | 183,000 | 0 | 154,700 | 0 | 28,300 |
| 2024-10-04 | 0 | 180,900 | 0 | 154,300 | 0 | 26,600 |
| 2024-09-27 | 0 | 68,800 | 0 | 41,500 | 0 | 27,300 |
| 2024-09-20 | 0 | 69,900 | 0 | 42,000 | 0 | 27,900 |
| 2024-09-13 | 0 | 70,300 | 0 | 42,000 | 0 | 28,300 |
| 2024-09-06 | 0 | 69,400 | 0 | 41,700 | 0 | 27,700 |
| 2024-08-30 | 0 | 69,600 | 0 | 41,700 | 0 | 27,900 |
| 2024-08-23 | 0 | 71,000 | 0 | 41,700 | 0 | 29,300 |
| 2024-08-16 | 0 | 70,400 | 0 | 42,100 | 0 | 28,300 |
| 2024-08-09 | 0 | 187,900 | 0 | 156,200 | 0 | 31,700 |
| 2024-08-02 | 0 | 186,200 | 0 | 164,200 | 0 | 22,000 |
| 2024-07-26 | 0 | 185,900 | 0 | 165,100 | 0 | 20,800 |
| 2024-07-19 | 0 | 185,100 | 0 | 164,900 | 0 | 20,200 |
| 2024-07-12 | 0 | 185,100 | 0 | 165,000 | 0 | 20,100 |
| 2024-07-05 | 0 | 185,100 | 0 | 165,100 | 0 | 20,000 |
| 2024-06-28 | 0 | 191,100 | 0 | 170,800 | 0 | 20,300 |
| 2024-06-21 | 0 | 192,400 | 0 | 170,900 | 0 | 21,500 |
| 2024-06-14 | 0 | 191,100 | 0 | 171,100 | 0 | 20,000 |
| 2024-06-07 | 0 | 183,600 | 0 | 166,900 | 0 | 16,700 |
| 2024-05-31 | 0 | 178,600 | 0 | 164,600 | 0 | 14,000 |
| 2024-05-24 | 0 | 178,000 | 0 | 164,100 | 0 | 13,900 |
| 2024-05-17 | 0 | 177,600 | 0 | 163,900 | 0 | 13,700 |
| 2024-05-10 | 0 | 175,700 | 0 | 163,000 | 0 | 12,700 |
| 2024-05-02 | 0 | 174,000 | 0 | 163,200 | 0 | 10,800 |
| 2024-04-26 | 0 | 173,100 | 0 | 161,700 | 0 | 11,400 |
| 2024-04-19 | 0 | 171,300 | 0 | 159,800 | 0 | 11,500 |
| 2024-04-12 | 0 | 171,900 | 0 | 160,200 | 0 | 11,700 |
| 2024-04-05 | 0 | 56,500 | 0 | 45,100 | 0 | 11,400 |
| 2024-03-29 | 0 | 57,700 | 0 | 45,400 | 0 | 12,300 |
| 2024-03-22 | 0 | 169,800 | 0 | 156,600 | 0 | 13,200 |
| 2024-03-15 | 0 | 170,100 | 0 | 157,500 | 0 | 12,600 |
| 2024-03-08 | 0 | 170,000 | 0 | 158,200 | 0 | 11,800 |
| 2024-03-01 | 0 | 169,100 | 0 | 157,200 | 0 | 11,900 |
| 2024-02-22 | 0 | 171,100 | 0 | 153,300 | 0 | 17,800 |
| 2024-02-16 | 0 | 171,100 | 0 | 153,600 | 0 | 17,500 |
| 2024-02-09 | 0 | 189,700 | 0 | 175,300 | 0 | 14,400 |
| 2024-02-02 | 0 | 187,900 | 0 | 175,300 | 0 | 12,600 |
| 2024-01-26 | 0 | 187,100 | 0 | 175,400 | 0 | 11,700 |
| 2024-01-19 | 0 | 182,400 | 0 | 171,800 | 0 | 10,600 |
| 2024-01-12 | 0 | 183,100 | 0 | 172,700 | 0 | 10,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6074 | 1 | スイミングスクール・水泳教室の株式会社ジェイエスエス | 2024-12-21 21:24:20 |
| 6074 | 2 | JSS入間スイミングスクール | 株式会社ジェイエスエス | 2024-06-21 16:36:33 |
| 6074 | 2 | 株式会社 ジェイエスエス » 免責事項 | 2024-06-18 15:28:16 |
| 6074 | 2 | 株式会社 ジェイエスエス » 電子公告 | 2024-06-18 15:28:14 |
| 6074 | 2 | 株式会社 ジェイエスエス » よくあるご質問 | 2024-06-18 15:28:13 |
| 6074 | 2 | 株式会社 ジェイエスエス » 株主優待 | 2024-06-18 15:28:12 |
| 6074 | 2 | 株式会社 ジェイエスエス » 株式情報 | 2024-06-18 15:28:11 |
| 6074 | 2 | 株式会社 ジェイエスエス » コーポレート・ガバナンス | 2024-06-18 15:28:10 |
| 6074 | 2 | 株式会社 ジェイエスエス » IR情報 | 2024-06-18 15:28:08 |
| 6074 | 2 | 株式会社 ジェイエスエス » IR（投資家情報）に関するお問い合わせ | 2024-06-18 15:28:06 |