| 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 | 963 | 966 | 936 | 955 | 102,900 | -8 | 99% | 99% | 95% | ▼▼▼▼▼▼▼ | 99% | 98% | 105% | 88% | 102% |
| 20240726 | 961 | 978 | 950 | 953 | 54,900 | -2 | 100% | 99% | 53% | ▼▼▼▼▼▼▼▼ | 100% | 92% | 103% | 88% | 101% |
| 20240729 | 973 | 993 | 961 | 969 | 69,700 | 16 | 102% | 100% | 127% | ▲ | 98% | 87% | 104% | 90% | 103% |
| 20240730 | 967 | 970 | 942 | 951 | 69,500 | -18 | 98% | 98% | 100% | ▼ | 100% | 84% | 107% | 88% | 101% |
| 20240731 | 944 | 944 | 917 | 944 | 98,000 | -7 | 99% | 100% | 141% | ▼▼ | 96% | 87% | 107% | 87% | 101% |
| 20240801 | 937 | 937 | 896 | 899 | 153,700 | -45 | 95% | 96% | 157% | ▼▼▼ | 97% | 95% | 116% | 83% | 100% |
| 20240802 | 866 | 872 | 838 | 839 | 243,600 | -60 | 93% | 97% | 158% | ▼▼▼▼ | 94% | 107% | 127% | 78% | 100% |
| 20240805 | 790 | 802 | 705 | 745 | 310,800 | -94 | 89% | 94% | 128% | ▼▼▼▼▼ | 101% | 109% | 127% | 69% | 100% |
| 20240806 | 790 | 814 | 758 | 795 | 224,300 | 50 | 107% | 101% | 72% | ▲ | 103% | 110% | 127% | 74% | 107% |
| 20240807 | 789 | 845 | 789 | 816 | 83,600 | 21 | 103% | 103% | 37% | ▲▲ | 102% | 107% | 123% | 75% | 110% |
| 20240808 | 813 | 841 | 809 | 827 | 68,800 | 11 | 101% | 102% | 82% | ▲▲▲ | 101% | 107% | 119% | 77% | 111% |
| 20240809 | 842 | 860 | 823 | 847 | 111,000 | 20 | 102% | 101% | 161% | ▲▲▲▲ | 101% | 105% | 117% | 78% | 114% |
| 20240813 | 854 | 870 | 852 | 865 | 40,200 | 18 | 102% | 101% | 36% | ▲▲▲▲▲ | 98% | 114% | 114% | 80% | 116% |
| 20240814 | 880 | 884 | 851 | 866 | 61,900 | 1 | 100% | 98% | 154% | ▲▲▲▲▲▲ | 100% | 116% | 116% | 81% | 116% |
| 20240815 | 866 | 879 | 858 | 869 | 35,200 | 3 | 100% | 100% | 57% | ▲▲▲▲▲▲▲ | 102% | 110% | 114% | 84% | 117% |
| 20240816 | 884 | 902 | 884 | 899 | 47,700 | 30 | 103% | 102% | 136% | ▲▲▲▲▲▲▲▲ | 100% | 108% | 115% | 89% | 121% |
| 20240819 | 899 | 916 | 887 | 895 | 115,600 | -4 | 100% | 100% | 242% | ▼ | 103% | 99% | 106% | 90% | 120% |
| 20240820 | 976 | 1,023 | 970 | 1,006 | 377,500 | 111 | 112% | 103% | 327% | ▲ | 98% | 97% | 104% | 100% | 135% |
| 20240821 | 992 | 1,010 | 967 | 969 | 101,500 | -37 | 96% | 98% | 27% | ▼ | 99% | 99% | 109% | 96% | 130% |
| 20240822 | 970 | 986 | 956 | 956 | 45,200 | -13 | 99% | 99% | 45% | ▼▼ | 101% | 101% | 112% | 95% | 128% |
| 20240823 | 956 | 969 | 943 | 968 | 47,700 | 12 | 101% | 101% | 106% | ▲ | 99% | 101% | 111% | 96% | 130% |
| 20240826 | 969 | 979 | 954 | 962 | 39,800 | -6 | 99% | 99% | 83% | ▼ | 100% | 101% | 111% | 96% | 129% |
| 20240827 | 964 | 969 | 947 | 965 | 56,700 | 3 | 100% | 100% | 142% | ▲ | 100% | 104% | 111% | 96% | 130% |
| 20240828 | 964 | 966 | 943 | 965 | 85,300 | 0 | 100% | 100% | 150% | -- | 102% | 106% | 114% | 96% | 130% |
| 20240829 | 941 | 973 | 938 | 963 | 63,000 | -2 | 100% | 102% | 74% | ▼ | 101% | 102% | 111% | 96% | 129% |
| 20240830 | 962 | 990 | 959 | 976 | 76,500 | 13 | 101% | 101% | 121% | ▲ | 97% | 99% | 109% | 97% | 131% |
| 20240902 | 986 | 986 | 955 | 958 | 88,800 | -18 | 98% | 97% | 116% | ▼ | 104% | 101% | 111% | 95% | 129% |
| 20240903 | 963 | 1,014 | 954 | 1,002 | 112,600 | 44 | 105% | 104% | 127% | ▲ | 98% | 97% | 106% | 100% | 126% |
| 20240904 | 1,010 | 1,030 | 970 | 986 | 297,900 | -16 | 98% | 98% | 265% | ▼ | 101% | 101% | 111% | 98% | 121% |
| 20240905 | 968 | 999 | 958 | 974 | 76,600 | -12 | 99% | 101% | 26% | ▼▼ | 97% | 102% | 108% | 97% | 118% |
| 20240906 | 985 | 985 | 955 | 956 | 46,400 | -18 | 98% | 97% | 61% | ▼▼▼ | 105% | 112% | 116% | 95% | 113% |
| 20240909 | 920 | 970 | 914 | 969 | 72,500 | 13 | 101% | 105% | 156% | ▲ | 100% | 105% | 109% | 96% | 112% |
| 20240910 | 980 | 994 | 960 | 979 | 45,600 | 10 | 101% | 100% | 63% | ▲▲ | 98% | 104% | 109% | 97% | 113% |
| 20240911 | 979 | 985 | 944 | 960 | 53,800 | -19 | 98% | 98% | 118% | ▼ | 104% | 109% | 107% | 95% | 110% |
| 20240912 | 971 | 1,011 | 971 | 1,008 | 74,200 | 48 | 105% | 104% | 138% | ▲ | 104% | 108% | 105% | 100% | 113% |
| 20240913 | 992 | 1,043 | 988 | 1,030 | 97,200 | 22 | 102% | 104% | 131% | ▲▲ | 98% | 104% | 99% | 100% | 115% |
| 20240917 | 1,033 | 1,033 | 998 | 1,015 | 45,500 | -15 | 99% | 98% | 47% | ▼ | 100% | 103% | 101% | 99% | 106% |
| 20240918 | 1,020 | 1,037 | 1,006 | 1,023 | 44,600 | 8 | 101% | 100% | 98% | ▲ | 102% | 101% | 97% | 99% | 107% |
| 20240919 | 1,044 | 1,068 | 1,043 | 1,061 | 83,900 | 38 | 104% | 102% | 188% | ▲▲ | 100% | 99% | 94% | 100% | 111% |
| 20240920 | 1,075 | 1,075 | 1,045 | 1,072 | 80,700 | 11 | 101% | 100% | 96% | ▲▲▲ | 96% | 99% | 94% | 100% | 112% |
| 20240924 | 1,073 | 1,073 | 1,033 | 1,033 | 56,000 | -39 | 96% | 96% | 69% | ▼ | 101% | 100% | 97% | 96% | 108% |
| 20240925 | 1,036 | 1,054 | 1,031 | 1,051 | 32,100 | 18 | 102% | 101% | 57% | ▲ | 98% | 99% | 95% | 98% | 110% |
| 20240926 | 1,054 | 1,056 | 1,036 | 1,037 | 42,500 | -14 | 99% | 98% | 132% | ▼ | 102% | 99% | 97% | 97% | 108% |
| 20240927 | 1,042 | 1,070 | 1,040 | 1,067 | 60,000 | 30 | 103% | 102% | 141% | ▲ | 100% | 101% | 97% | 100% | 112% |
| 20240930 | 1,020 | 1,052 | 1,017 | 1,020 | 44,000 | -47 | 96% | 100% | 73% | ▼ | 102% | 99% | 97% | 95% | 107% |
| 20241001 | 1,021 | 1,059 | 1,021 | 1,041 | 29,000 | 21 | 102% | 102% | 66% | ▲ | 97% | 98% | 93% | 97% | 109% |
| 20241002 | 1,034 | 1,045 | 1,007 | 1,007 | 45,800 | -34 | 97% | 97% | 158% | ▼ | 99% | 97% | 91% | 94% | 105% |
| 20241003 | 1,035 | 1,044 | 1,012 | 1,027 | 31,600 | 20 | 102% | 99% | 69% | ▲ | 98% | 98% | 92% | 96% | 107% |
| 20241004 | 1,029 | 1,030 | 1,009 | 1,012 | 36,400 | -15 | 99% | 98% | 115% | ▼ | 98% | 98% | 90% | 94% | 106% |
| 20241007 | 1,030 | 1,031 | 999 | 1,010 | 80,800 | -2 | 100% | 98% | 222% | ▼▼ | 99% | 100% | 0% | 94% | 106% |
| 20241008 | 1,008 | 1,010 | 991 | 996 | 40,900 | -14 | 99% | 99% | 51% | ▼▼▼ | 101% | 99% | 0% | 93% | 104% |
| 20241009 | 1,000 | 1,007 | 992 | 1,005 | 30,800 | 9 | 101% | 101% | 75% | ▲ | 99% | 99% | 0% | 94% | 105% |
| 20241010 | 1,002 | 1,003 | 976 | 996 | 102,700 | -9 | 99% | 99% | 333% | ▼ | 100% | 96% | 0% | 93% | 104% |
| 20241011 | 1,005 | 1,025 | 991 | 1,006 | 205,300 | 10 | 101% | 100% | 200% | ▲ | 103% | 98% | 0% | 94% | 101% |
| 20241015 | 962 | 1,006 | 956 | 993 | 290,900 | -13 | 99% | 103% | 142% | ▼ | 101% | 96% | 0% | 93% | 100% |
| 20241016 | 980 | 1,021 | 979 | 993 | 103,800 | 0 | 100% | 101% | 36% | -- | 97% | 93% | 0% | 93% | 100% |
| 20241017 | 995 | 995 | 964 | 964 | 82,300 | -29 | 97% | 97% | 79% | ▼ | 97% | 0% | 0% | 90% | 100% |
| 20241018 | 968 | 968 | 936 | 938 | 113,700 | -26 | 97% | 97% | 138% | ▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241021 | 938 | 961 | 938 | 944 | 44,900 | 6 | 101% | 101% | 39% | ▲ | 98% | 0% | 0% | 88% | 101% |
| 20241022 | 944 | 952 | 923 | 923 | 75,600 | -21 | 98% | 98% | 168% | ▼ | % | % | % | 87% | 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 | 501,400 | 0 | 195,500 | 0 | 305,900 |
| 2024-10-11 | 0 | 553,400 | 0 | 250,100 | 0 | 303,300 |
| 2024-10-04 | 0 | 452,100 | 0 | 197,300 | 0 | 254,800 |
| 2024-09-27 | 0 | 431,400 | 0 | 194,300 | 0 | 237,100 |
| 2024-09-20 | 100 | 403,500 | 100 | 193,300 | 0 | 210,200 |
| 2024-09-13 | 0 | 411,900 | 0 | 208,700 | 0 | 203,200 |
| 2024-09-06 | 0 | 423,800 | 0 | 208,700 | 0 | 215,100 |
| 2024-08-30 | 0 | 412,500 | 0 | 203,300 | 0 | 209,200 |
| 2024-08-23 | 0 | 395,100 | 0 | 201,100 | 0 | 194,000 |
| 2024-08-16 | 0 | 410,700 | 0 | 204,600 | 0 | 206,100 |
| 2024-08-09 | 0 | 402,700 | 0 | 197,200 | 0 | 205,500 |
| 2024-08-02 | 0 | 501,200 | 0 | 272,500 | 0 | 228,700 |
| 2024-07-26 | 0 | 484,600 | 0 | 260,700 | 0 | 223,900 |
| 2024-07-19 | 0 | 432,000 | 0 | 239,000 | 0 | 193,000 |
| 2024-07-12 | 0 | 438,200 | 0 | 234,300 | 0 | 203,900 |
| 2024-07-05 | 0 | 374,400 | 0 | 212,200 | 0 | 162,200 |
| 2024-06-28 | 0 | 366,900 | 0 | 213,200 | 0 | 153,700 |
| 2024-06-21 | 0 | 443,000 | 0 | 244,900 | 0 | 198,100 |
| 2024-06-14 | 0 | 470,800 | 0 | 266,800 | 0 | 204,000 |
| 2024-06-07 | 0 | 441,800 | 0 | 247,300 | 0 | 194,500 |
| 2024-05-31 | 0 | 427,500 | 0 | 245,200 | 0 | 182,300 |
| 2024-05-24 | 0 | 387,800 | 0 | 218,600 | 0 | 169,200 |
| 2024-05-17 | 0 | 378,000 | 0 | 217,000 | 0 | 161,000 |
| 2024-05-10 | 0 | 365,900 | 0 | 215,800 | 0 | 150,100 |
| 2024-05-02 | 0 | 374,400 | 0 | 219,600 | 0 | 154,800 |
| 2024-04-26 | 2,000 | 363,900 | 2,000 | 226,900 | 0 | 137,000 |
| 2024-04-19 | 0 | 406,500 | 0 | 234,300 | 0 | 172,200 |
| 2024-04-12 | 0 | 360,900 | 0 | 230,700 | 0 | 130,200 |
| 2024-04-05 | 0 | 364,400 | 0 | 227,400 | 0 | 137,000 |
| 2024-03-29 | 0 | 362,300 | 0 | 228,700 | 0 | 133,600 |
| 2024-03-22 | 0 | 383,100 | 0 | 228,400 | 0 | 154,700 |
| 2024-03-15 | 0 | 376,000 | 0 | 230,800 | 0 | 145,200 |
| 2024-03-08 | 0 | 360,300 | 0 | 230,800 | 0 | 129,500 |
| 2024-03-01 | 0 | 373,300 | 0 | 248,200 | 0 | 125,100 |
| 2024-02-22 | 0 | 346,200 | 0 | 224,800 | 0 | 121,400 |
| 2024-02-16 | 1,600 | 336,400 | 1,600 | 216,100 | 0 | 120,300 |
| 2024-02-09 | 0 | 353,500 | 0 | 219,100 | 0 | 134,400 |
| 2024-02-02 | 0 | 347,900 | 0 | 218,300 | 0 | 129,600 |
| 2024-01-26 | 0 | 351,600 | 0 | 215,300 | 0 | 136,300 |
| 2024-01-19 | 0 | 331,400 | 0 | 217,700 | 0 | 113,700 |
| 2024-01-12 | 0 | 334,500 | 0 | 212,100 | 0 | 122,400 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100TZ2A | 360 | 2024-07-02 11:59 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TRAH | 350 | 2024-06-26 09:00 | 株式会社ＪＲＣ | 濱口 稔 | 変更報告書 |
| S100THIZ | 360 | 2024-05-28 16:36 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TEXH | 350 | 2024-05-14 10:13 | 株式会社ＪＲＣ | 濱口 佳宏 | 変更報告書 |
| S100T12F | 360 | 2024-05-13 15:52 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SY8X | 350 | 2024-03-01 10:02 | 株式会社ＪＲＣ | 濱口 佳宏 | 大量保有報告書 |
| S100SXBR | 350 | 2024-02-20 09:50 | 株式会社ＪＲＣ | インテグラル・パートナーズ株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6224 | 1 | 株式会社JRC | 【JRC】ベルトコンベヤ部品のトップブランド | 2024-10-23 06:24:22 |
| 6224 | 2 | FAQ | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:05 |
| 6224 | 2 | IRカレンダー | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:03 |
| 6224 | 2 | 株式情報 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:01 |
| 6224 | 2 | 適時開示情報 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:02:00 |
| 6224 | 2 | その他IR資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:58 |
| 6224 | 2 | 株主総会関連資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:57 |
| 6224 | 2 | 有価証券報告書等法定開示資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:56 |
| 6224 | 2 | 決算説明資料 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:55 |
| 6224 | 2 | 決算短信 | 【JRC】ベルトコンベヤのソリューションパートナー | 2024-06-19 12:01:53 |