| 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 | 2,737 | 2,758 | 2,696 | 2,733 | 138,500 | -26 | 99% | 100% | 95% | ▼▼▼ | 98% | 101% | 104% | 98% | 107% |
| 20240726 | 2,754 | 2,760 | 2,685 | 2,688 | 113,900 | -45 | 98% | 98% | 82% | ▼▼▼▼ | 101% | 98% | 106% | 96% | 106% |
| 20240729 | 2,717 | 2,744 | 2,704 | 2,741 | 130,200 | 53 | 102% | 101% | 114% | ▲ | 102% | 93% | 107% | 98% | 108% |
| 20240730 | 2,704 | 2,770 | 2,687 | 2,768 | 156,700 | 27 | 101% | 102% | 120% | ▲▲ | 101% | 93% | 105% | 99% | 109% |
| 20240731 | 2,749 | 2,792 | 2,714 | 2,779 | 323,400 | 11 | 100% | 101% | 206% | ▲▲▲ | 96% | 93% | 105% | 100% | 108% |
| 20240801 | 2,761 | 2,761 | 2,637 | 2,655 | 159,900 | -124 | 96% | 96% | 49% | ▼ | 99% | 100% | 113% | 95% | 102% |
| 20240802 | 2,560 | 2,567 | 2,496 | 2,523 | 376,600 | -132 | 95% | 99% | 236% | ▼▼ | 96% | 108% | 121% | 90% | 100% |
| 20240805 | 2,397 | 2,490 | 2,265 | 2,297 | 358,700 | -226 | 91% | 96% | 95% | ▼▼▼ | 103% | 109% | 117% | 82% | 100% |
| 20240806 | 2,484 | 2,567 | 2,434 | 2,549 | 349,600 | 252 | 111% | 103% | 97% | ▲ | 104% | 111% | 118% | 91% | 111% |
| 20240807 | 2,459 | 2,597 | 2,455 | 2,560 | 255,900 | 11 | 100% | 104% | 73% | ▲▲ | 104% | 113% | 118% | 92% | 111% |
| 20240808 | 2,453 | 2,611 | 2,451 | 2,557 | 293,800 | -3 | 100% | 104% | 115% | ▼ | 99% | 109% | 111% | 92% | 111% |
| 20240809 | 2,607 | 2,699 | 2,551 | 2,583 | 510,300 | 26 | 101% | 99% | 174% | ▲ | 103% | 109% | 110% | 93% | 112% |
| 20240813 | 2,627 | 2,757 | 2,606 | 2,711 | 326,600 | 128 | 105% | 103% | 64% | ▲▲ | 102% | 107% | 107% | 97% | 118% |
| 20240814 | 2,699 | 2,755 | 2,680 | 2,741 | 252,700 | 30 | 101% | 102% | 77% | ▲▲▲ | 101% | 105% | 105% | 98% | 119% |
| 20240815 | 2,750 | 2,797 | 2,719 | 2,772 | 356,400 | 31 | 101% | 101% | 141% | ▲▲▲▲ | 100% | 97% | 101% | 99% | 121% |
| 20240816 | 2,859 | 2,872 | 2,781 | 2,853 | 347,500 | 81 | 103% | 100% | 98% | ▲▲▲▲▲ | 100% | 99% | 103% | 100% | 124% |
| 20240819 | 2,803 | 2,865 | 2,789 | 2,800 | 203,600 | -53 | 98% | 100% | 59% | ▼ | 103% | 100% | 103% | 98% | 122% |
| 20240820 | 2,795 | 2,887 | 2,790 | 2,875 | 181,400 | 75 | 103% | 103% | 89% | ▲ | 97% | 101% | 103% | 100% | 125% |
| 20240821 | 2,860 | 2,885 | 2,770 | 2,772 | 341,300 | -103 | 96% | 97% | 188% | ▼ | 100% | 104% | 108% | 96% | 121% |
| 20240822 | 2,762 | 2,795 | 2,721 | 2,774 | 305,800 | 2 | 100% | 100% | 90% | ▲ | 98% | 105% | 108% | 96% | 121% |
| 20240823 | 2,772 | 2,772 | 2,714 | 2,730 | 175,200 | -44 | 98% | 98% | 57% | ▼ | 101% | 105% | 112% | 95% | 119% |
| 20240826 | 2,750 | 2,794 | 2,734 | 2,791 | 147,300 | 61 | 102% | 101% | 84% | ▲ | 103% | 102% | 111% | 97% | 122% |
| 20240827 | 2,810 | 2,899 | 2,808 | 2,881 | 254,600 | 90 | 103% | 103% | 173% | ▲▲ | 99% | 100% | 110% | 100% | 125% |
| 20240828 | 2,902 | 2,945 | 2,869 | 2,876 | 223,100 | -5 | 100% | 99% | 88% | ▼ | 101% | 100% | 111% | 100% | 125% |
| 20240829 | 2,883 | 2,923 | 2,871 | 2,899 | 234,000 | 23 | 101% | 101% | 105% | ▲ | 98% | 97% | 110% | 100% | 126% |
| 20240830 | 2,908 | 2,920 | 2,833 | 2,858 | 299,400 | -41 | 99% | 98% | 128% | ▼ | 99% | 95% | 111% | 99% | 124% |
| 20240902 | 2,878 | 2,891 | 2,803 | 2,849 | 114,400 | -9 | 100% | 99% | 38% | ▼▼ | 102% | 98% | 113% | 98% | 124% |
| 20240903 | 2,842 | 2,895 | 2,832 | 2,888 | 137,500 | 39 | 101% | 102% | 120% | ▲ | 99% | 99% | 113% | 100% | 113% |
| 20240904 | 2,836 | 2,883 | 2,796 | 2,812 | 290,300 | -76 | 97% | 99% | 211% | ▼ | 98% | 101% | 115% | 97% | 110% |
| 20240905 | 2,789 | 2,816 | 2,699 | 2,729 | 238,700 | -83 | 97% | 98% | 82% | ▼▼ | 99% | 102% | 116% | 94% | 107% |
| 20240906 | 2,750 | 2,756 | 2,698 | 2,726 | 213,700 | -3 | 100% | 99% | 90% | ▼▼▼ | 104% | 104% | 120% | 94% | 106% |
| 20240909 | 2,676 | 2,775 | 2,649 | 2,774 | 269,400 | 48 | 102% | 104% | 126% | ▲ | 101% | 99% | 115% | 96% | 102% |
| 20240910 | 2,789 | 2,824 | 2,753 | 2,808 | 246,600 | 34 | 101% | 101% | 92% | ▲▲ | 98% | 106% | 113% | 97% | 103% |
| 20240911 | 2,779 | 2,799 | 2,692 | 2,727 | 222,300 | -81 | 97% | 98% | 90% | ▼ | 101% | 107% | 113% | 94% | 100% |
| 20240912 | 2,777 | 2,817 | 2,732 | 2,793 | 168,200 | 66 | 102% | 101% | 76% | ▲ | 99% | 109% | 114% | 96% | 102% |
| 20240913 | 2,758 | 2,759 | 2,712 | 2,734 | 204,000 | -59 | 98% | 99% | 121% | ▼ | 99% | 111% | 115% | 94% | 100% |
| 20240917 | 2,784 | 2,784 | 2,701 | 2,761 | 264,900 | 27 | 101% | 99% | 130% | ▲ | 107% | 113% | 116% | 95% | 101% |
| 20240918 | 2,767 | 2,963 | 2,767 | 2,959 | 461,800 | 198 | 107% | 107% | 174% | ▲▲ | 100% | 107% | 108% | 100% | 109% |
| 20240919 | 2,982 | 3,010 | 2,940 | 2,976 | 330,300 | 17 | 101% | 100% | 72% | ▲▲▲ | 100% | 107% | 107% | 100% | 109% |
| 20240920 | 2,996 | 3,030 | 2,965 | 3,000 | 426,800 | 24 | 101% | 100% | 129% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 110% |
| 20240924 | 3,060 | 3,090 | 3,025 | 3,080 | 353,400 | 80 | 103% | 101% | 83% | ▲▲▲▲▲ | 101% | 101% | 104% | 100% | 113% |
| 20240925 | 3,085 | 3,125 | 3,080 | 3,115 | 449,100 | 35 | 101% | 101% | 127% | ▲▲▲▲▲▲ | 102% | 99% | 102% | 100% | 114% |
| 20240926 | 3,145 | 3,220 | 3,135 | 3,200 | 476,600 | 85 | 103% | 102% | 106% | ▲▲▲▲▲▲▲ | 99% | 97% | 102% | 100% | 117% |
| 20240927 | 3,160 | 3,195 | 3,125 | 3,135 | 235,700 | -65 | 98% | 99% | 49% | ▼ | 102% | 102% | 106% | 98% | 115% |
| 20240930 | 3,035 | 3,110 | 3,005 | 3,110 | 205,000 | -25 | 99% | 102% | 87% | ▼▼ | 101% | 101% | 102% | 97% | 114% |
| 20241001 | 3,080 | 3,115 | 3,060 | 3,105 | 127,700 | -5 | 100% | 101% | 62% | ▼▼▼ | 98% | 100% | 101% | 97% | 114% |
| 20241002 | 3,085 | 3,090 | 3,010 | 3,035 | 189,600 | -70 | 98% | 98% | 148% | ▼▼▼▼ | 100% | 101% | 101% | 95% | 111% |
| 20241003 | 3,090 | 3,105 | 3,025 | 3,080 | 202,700 | 45 | 101% | 100% | 107% | ▲ | 100% | 101% | 100% | 96% | 113% |
| 20241004 | 3,100 | 3,150 | 3,100 | 3,110 | 220,300 | 30 | 101% | 100% | 109% | ▲▲ | 99% | 99% | 95% | 97% | 114% |
| 20241007 | 3,140 | 3,150 | 3,080 | 3,100 | 163,300 | -10 | 100% | 99% | 74% | ▼ | 101% | 105% | 0% | 97% | 114% |
| 20241008 | 3,055 | 3,105 | 3,055 | 3,095 | 183,800 | -5 | 100% | 101% | 113% | ▼▼ | 100% | 103% | 0% | 97% | 113% |
| 20241009 | 3,130 | 3,155 | 3,120 | 3,135 | 169,900 | 40 | 101% | 100% | 92% | ▲ | 99% | 100% | 0% | 98% | 115% |
| 20241010 | 3,140 | 3,140 | 3,090 | 3,095 | 139,300 | -40 | 99% | 99% | 82% | ▼ | 100% | 100% | 0% | 97% | 113% |
| 20241011 | 3,115 | 3,125 | 3,100 | 3,120 | 156,100 | 25 | 101% | 100% | 112% | ▲ | 102% | 99% | 0% | 98% | 114% |
| 20241015 | 3,155 | 3,230 | 3,150 | 3,210 | 332,700 | 90 | 103% | 102% | 213% | ▲▲ | 99% | 98% | 0% | 100% | 117% |
| 20241016 | 3,180 | 3,210 | 3,145 | 3,150 | 234,200 | -60 | 98% | 99% | 70% | ▼ | 98% | 94% | 0% | 98% | 114% |
| 20241017 | 3,145 | 3,175 | 3,080 | 3,085 | 178,900 | -65 | 98% | 98% | 76% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241018 | 3,110 | 3,140 | 3,090 | 3,120 | 131,300 | 35 | 101% | 100% | 73% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241021 | 3,135 | 3,165 | 3,095 | 3,115 | 191,400 | -5 | 100% | 99% | 146% | ▼ | 96% | 0% | 0% | 97% | 104% |
| 20241022 | 3,090 | 3,095 | 2,953 | 2,970 | 356,300 | -145 | 95% | 96% | 186% | ▼▼ | % | % | % | 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 | 104,600 | 79,800 | 59,100 | 51,600 | 45,500 | 28,200 |
| 2024-10-11 | 107,800 | 76,900 | 59,100 | 53,800 | 48,700 | 23,100 |
| 2024-10-04 | 98,100 | 81,800 | 53,200 | 58,900 | 44,900 | 22,900 |
| 2024-09-27 | 107,100 | 97,700 | 49,100 | 65,400 | 58,000 | 32,300 |
| 2024-09-20 | 106,500 | 106,500 | 58,700 | 68,600 | 47,800 | 37,900 |
| 2024-09-13 | 68,300 | 117,000 | 50,200 | 74,500 | 18,100 | 42,500 |
| 2024-09-06 | 64,300 | 108,100 | 46,100 | 68,800 | 18,200 | 39,300 |
| 2024-08-30 | 80,000 | 146,300 | 52,900 | 102,100 | 27,100 | 44,200 |
| 2024-08-23 | 68,500 | 135,000 | 40,400 | 99,700 | 28,100 | 35,300 |
| 2024-08-16 | 78,100 | 124,600 | 43,100 | 94,700 | 35,000 | 29,900 |
| 2024-08-09 | 49,800 | 127,400 | 29,600 | 94,900 | 20,200 | 32,500 |
| 2024-08-02 | 105,100 | 111,600 | 40,000 | 71,600 | 65,100 | 40,000 |
| 2024-07-26 | 121,400 | 103,300 | 43,100 | 69,800 | 78,300 | 33,500 |
| 2024-07-19 | 124,800 | 115,000 | 45,200 | 71,500 | 79,600 | 43,500 |
| 2024-07-12 | 123,800 | 139,200 | 46,700 | 70,800 | 77,100 | 68,400 |
| 2024-07-05 | 105,400 | 210,300 | 37,800 | 147,000 | 67,600 | 63,300 |
| 2024-06-28 | 105,900 | 225,600 | 38,200 | 156,600 | 67,700 | 69,000 |
| 2024-06-21 | 103,200 | 215,300 | 38,100 | 159,600 | 65,100 | 55,700 |
| 2024-06-14 | 99,600 | 192,400 | 37,900 | 148,700 | 61,700 | 43,700 |
| 2024-06-07 | 114,400 | 176,400 | 38,600 | 139,900 | 75,800 | 36,500 |
| 2024-05-31 | 119,200 | 165,700 | 40,900 | 134,400 | 78,300 | 31,300 |
| 2024-05-24 | 123,900 | 174,700 | 43,600 | 138,900 | 80,300 | 35,800 |
| 2024-05-17 | 108,500 | 164,000 | 37,200 | 135,100 | 71,300 | 28,900 |
| 2024-05-10 | 84,700 | 181,500 | 37,100 | 142,300 | 47,600 | 39,200 |
| 2024-05-02 | 84,800 | 183,200 | 37,100 | 142,300 | 47,700 | 40,900 |
| 2024-04-26 | 87,800 | 178,600 | 37,600 | 140,500 | 50,200 | 38,100 |
| 2024-04-19 | 85,800 | 183,600 | 36,300 | 140,100 | 49,500 | 43,500 |
| 2024-04-12 | 83,000 | 172,300 | 36,800 | 128,000 | 46,200 | 44,300 |
| 2024-04-05 | 86,300 | 169,800 | 38,400 | 126,600 | 47,900 | 43,200 |
| 2024-03-29 | 83,900 | 173,600 | 36,800 | 131,200 | 47,100 | 42,400 |
| 2024-03-22 | 86,700 | 161,700 | 38,100 | 126,300 | 48,600 | 35,400 |
| 2024-03-15 | 87,500 | 170,800 | 38,700 | 127,200 | 48,800 | 43,600 |
| 2024-03-08 | 82,400 | 162,900 | 37,100 | 131,200 | 45,300 | 31,700 |
| 2024-03-01 | 84,800 | 163,200 | 42,900 | 130,000 | 41,900 | 33,200 |
| 2024-02-22 | 67,400 | 182,400 | 38,200 | 135,800 | 29,200 | 46,600 |
| 2024-02-16 | 67,600 | 183,200 | 31,700 | 137,300 | 35,900 | 45,900 |
| 2024-02-09 | 56,400 | 221,100 | 22,500 | 146,200 | 33,900 | 74,900 |
| 2024-02-02 | 52,300 | 196,000 | 22,500 | 134,900 | 29,800 | 61,100 |
| 2024-01-26 | 53,500 | 199,800 | 22,700 | 136,800 | 30,800 | 63,000 |
| 2024-01-19 | 54,300 | 207,400 | 23,300 | 146,600 | 31,000 | 60,800 |
| 2024-01-12 | 54,500 | 172,100 | 22,600 | 136,100 | 31,900 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | ＪＥＳＨＤ | 2025年3月期第1四半期 決算補足資料 |
| 20240808 | 15:00 | ＪＥＳＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | ＪＥＳＨＤ | 取締役・監査役人事及び統括執行役員人事に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 剰余金の配当に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 取締役候補者及び監査役候補者の選任、委任型執行役員制度の導入に関するお知らせ |
| 20240524 | 15:00 | ＪＥＳＨＤ | 2024年3月期 決算説明会資料 |
| 20240314 | 15:00 | ＪＥＳＨＤ | 執行役員人事に関するお知らせ |
| 20240208 | 15:00 | ＪＥＳＨＤ | 2024年3月期第3四半期 決算補足資料 |
| 20240208 | 15:00 | ＪＥＳＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCEG | 350 | 2024-09-12 15:07 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
| S100U9CG | 360 | 2024-08-21 11:31 | ジャパンエレベーターサービスホールディングス株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZRW | 350 | 2024-07-05 10:05 | ジャパンエレベーターサービスホールディングス株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100TH44 | 350 | 2024-05-22 11:03 | ジャパンエレベーターサービスホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TAE5 | 350 | 2024-04-17 12:22 | ジャパンエレベーターサービスホールディングス株式会社 | ワサッチ・アドバイザーズ・エルピー | 大量保有報告書（特例対象株券等） |
| S100T3R5 | 350 | 2024-03-25 15:10 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
| S100SXZC | 350 | 2024-02-22 15:15 | ジャパンエレベーターサービスホールディングス株式会社 | 株式会社ＫＩ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6544 | 1 | JES ジャパンエレベーターサービスホールディングス株式会社 | 2024-10-23 00:24:03 |
| 6544 | 2 | 個人投資家の皆様へ｜ジャパンエレベーターサービスホールディングス(JES) | 2024-10-01 12:29:21 |
| 6544 | 2 | アナリストカバレッジ｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:43 |
| 6544 | 2 | 株価情報｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:41 |
| 6544 | 2 | 株式状況｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:40 |
| 6544 | 2 | 直近の業績｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:39 |
| 6544 | 2 | 株主還元方針｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:38 |
| 6544 | 2 | 事業等のリスク｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:37 |
| 6544 | 2 | 対処すべき課題｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:36 |
| 6544 | 2 | ご挨拶｜ジャパンエレベーターサービスホールディングス(JES) | 2024-06-14 20:24:34 |