| 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 | 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% | 98% | 97% | 114% |
| 20241008 | 3,055 | 3,105 | 3,055 | 3,095 | 183,800 | -5 | 100% | 101% | 113% | ▼▼ | 100% | 103% | 96% | 97% | 113% |
| 20241009 | 3,130 | 3,155 | 3,120 | 3,135 | 169,900 | 40 | 101% | 100% | 92% | ▲ | 99% | 100% | 95% | 98% | 115% |
| 20241010 | 3,140 | 3,140 | 3,090 | 3,095 | 139,300 | -40 | 99% | 99% | 82% | ▼ | 100% | 100% | 96% | 97% | 113% |
| 20241011 | 3,115 | 3,125 | 3,100 | 3,120 | 156,100 | 25 | 101% | 100% | 112% | ▲ | 102% | 99% | 95% | 98% | 114% |
| 20241015 | 3,155 | 3,230 | 3,150 | 3,210 | 332,700 | 90 | 103% | 102% | 213% | ▲▲ | 99% | 98% | 94% | 100% | 117% |
| 20241016 | 3,180 | 3,210 | 3,145 | 3,150 | 234,200 | -60 | 98% | 99% | 70% | ▼ | 98% | 94% | 94% | 98% | 114% |
| 20241017 | 3,145 | 3,175 | 3,080 | 3,085 | 178,900 | -65 | 98% | 98% | 76% | ▼▼ | 100% | 95% | 94% | 96% | 104% |
| 20241018 | 3,110 | 3,140 | 3,090 | 3,120 | 131,300 | 35 | 101% | 100% | 73% | ▲ | 99% | 93% | 94% | 97% | 105% |
| 20241021 | 3,135 | 3,165 | 3,095 | 3,115 | 191,400 | -5 | 100% | 99% | 146% | ▼ | 96% | 95% | 95% | 97% | 104% |
| 20241022 | 3,090 | 3,095 | 2,953 | 2,970 | 356,300 | -145 | 95% | 96% | 186% | ▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241023 | 2,966 | 2,995 | 2,928 | 2,953 | 223,200 | -17 | 99% | 100% | 63% | ▼▼▼ | 100% | 102% | 100% | 92% | 100% |
| 20241024 | 2,920 | 2,954 | 2,903 | 2,924 | 217,300 | -29 | 99% | 100% | 97% | ▼▼▼▼ | 99% | 103% | 101% | 91% | 100% |
| 20241025 | 2,898 | 2,903 | 2,855 | 2,882 | 180,000 | -42 | 99% | 99% | 83% | ▼▼▼▼▼ | 101% | 102% | 98% | 90% | 100% |
| 20241028 | 2,895 | 2,940 | 2,886 | 2,926 | 181,200 | 44 | 102% | 101% | 101% | ▲ | 101% | 98% | 95% | 91% | 102% |
| 20241029 | 2,911 | 2,944 | 2,896 | 2,932 | 159,900 | 6 | 100% | 101% | 88% | ▲▲ | 100% | 95% | 93% | 91% | 102% |
| 20241030 | 2,982 | 2,993 | 2,923 | 2,990 | 1,491,500 | 58 | 102% | 100% | 933% | ▲▲▲ | 99% | 95% | 92% | 93% | 104% |
| 20241031 | 2,990 | 2,996 | 2,944 | 2,948 | 285,100 | -42 | 99% | 99% | 19% | ▼ | 100% | 101% | 96% | 92% | 102% |
| 20241101 | 2,871 | 2,915 | 2,850 | 2,861 | 188,100 | -87 | 97% | 100% | 66% | ▼▼ | 98% | 103% | 97% | 89% | 100% |
| 20241105 | 2,852 | 2,861 | 2,801 | 2,801 | 353,100 | -60 | 98% | 98% | 188% | ▼▼▼ | 99% | 102% | 100% | 87% | 100% |
| 20241106 | 2,864 | 2,896 | 2,816 | 2,843 | 364,600 | 42 | 101% | 99% | 103% | ▲ | 99% | 99% | 100% | 89% | 101% |
| 20241107 | 2,883 | 2,937 | 2,835 | 2,846 | 301,800 | 3 | 100% | 99% | 83% | ▲▲ | 100% | 94% | 99% | 89% | 102% |
| 20241108 | 2,896 | 2,936 | 2,850 | 2,900 | 212,800 | 54 | 102% | 100% | 71% | ▲▲▲ | 102% | 94% | 99% | 90% | 104% |
| 20241111 | 2,890 | 2,934 | 2,883 | 2,934 | 240,400 | 34 | 101% | 102% | 113% | ▲▲▲▲ | 97% | 93% | 98% | 91% | 105% |
| 20241112 | 2,939 | 2,956 | 2,832 | 2,844 | 394,200 | -90 | 97% | 97% | 164% | ▼ | 99% | 101% | 105% | 89% | 102% |
| 20241113 | 2,730 | 2,767 | 2,650 | 2,713 | 550,000 | -131 | 95% | 99% | 140% | ▼▼ | 99% | 101% | 105% | 86% | 100% |
| 20241114 | 2,731 | 2,750 | 2,712 | 2,715 | 251,800 | 2 | 100% | 99% | 46% | ▲ | 102% | 102% | 107% | 87% | 100% |
| 20241115 | 2,680 | 2,741 | 2,661 | 2,730 | 289,800 | 15 | 101% | 102% | 115% | ▲▲ | 100% | 102% | 107% | 88% | 101% |
| 20241118 | 2,696 | 2,716 | 2,673 | 2,684 | 266,200 | -46 | 98% | 100% | 92% | ▼ | 103% | 102% | 107% | 86% | 100% |
| 20241119 | 2,678 | 2,773 | 2,678 | 2,764 | 274,800 | 80 | 103% | 103% | 103% | ▲ | 99% | 99% | 104% | 92% | 103% |
| 20241120 | 2,771 | 2,790 | 2,707 | 2,730 | 347,300 | -34 | 99% | 99% | 126% | ▼ | 101% | 101% | 106% | 91% | 102% |
| 20241121 | 2,712 | 2,749 | 2,712 | 2,739 | 195,700 | 9 | 100% | 101% | 56% | ▲ | 100% | 97% | 105% | 92% | 102% |
| 20241122 | 2,754 | 2,777 | 2,735 | 2,743 | 268,800 | 4 | 100% | 100% | 137% | ▲▲ | 97% | 98% | 105% | 92% | 102% |
| 20241125 | 2,780 | 2,781 | 2,673 | 2,685 | 235,900 | -58 | 98% | 97% | 88% | ▼ | 103% | 105% | 110% | 90% | 100% |
| 20241126 | 2,650 | 2,738 | 2,622 | 2,730 | 336,200 | 45 | 102% | 103% | 143% | ▲ | 96% | 105% | 107% | 91% | 102% |
| 20241127 | 2,721 | 2,744 | 2,575 | 2,622 | 356,000 | -108 | 96% | 96% | 106% | ▼ | 103% | 110% | 112% | 88% | 100% |
| 20241128 | 2,603 | 2,676 | 2,598 | 2,669 | 380,700 | 47 | 102% | 103% | 107% | ▲ | 100% | 106% | 107% | 91% | 102% |
| 20241129 | 2,713 | 2,730 | 2,691 | 2,716 | 216,100 | 47 | 102% | 100% | 57% | ▲▲ | 102% | 105% | 107% | 93% | 104% |
| 20241202 | 2,717 | 2,781 | 2,716 | 2,770 | 251,100 | 54 | 102% | 102% | 116% | ▲▲▲ | 102% | 101% | 104% | 94% | 106% |
| 20241203 | 2,803 | 2,879 | 2,777 | 2,863 | 480,300 | 93 | 103% | 102% | 191% | ▲▲▲▲ | 99% | 100% | 101% | 98% | 109% |
| 20241204 | 2,888 | 2,986 | 2,852 | 2,870 | 631,400 | 7 | 100% | 99% | 131% | ▲▲▲▲▲ | 99% | 100% | 101% | 98% | 109% |
| 20241205 | 2,880 | 2,900 | 2,752 | 2,845 | 311,300 | -25 | 99% | 99% | 49% | ▼ | 98% | 98% | 101% | 97% | 109% |
| 20241206 | 2,882 | 2,890 | 2,800 | 2,813 | 276,100 | -32 | 99% | 98% | 89% | ▼▼ | 100% | 99% | 0% | 96% | 107% |
| 20241209 | 2,840 | 2,880 | 2,826 | 2,833 | 218,100 | 20 | 101% | 100% | 79% | ▲ | 100% | 96% | 0% | 99% | 108% |
| 20241210 | 2,878 | 2,881 | 2,800 | 2,878 | 179,200 | 45 | 102% | 100% | 82% | ▲▲ | 97% | 96% | 0% | 100% | 110% |
| 20241211 | 2,890 | 2,909 | 2,805 | 2,814 | 195,800 | -64 | 98% | 97% | 109% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241212 | 2,833 | 2,855 | 2,807 | 2,814 | 262,700 | 0 | 100% | 99% | 134% | -- | 100% | 102% | 0% | 98% | 107% |
| 20241213 | 2,784 | 2,822 | 2,749 | 2,776 | 312,900 | -38 | 99% | 100% | 119% | ▼ | 98% | 105% | 0% | 96% | 106% |
| 20241216 | 2,766 | 2,773 | 2,702 | 2,719 | 201,000 | -57 | 98% | 98% | 64% | ▼▼ | 102% | 107% | 0% | 94% | 104% |
| 20241217 | 2,713 | 2,794 | 2,707 | 2,779 | 215,000 | 60 | 102% | 102% | 107% | ▲ | 101% | 0% | 0% | 97% | 106% |
| 20241218 | 2,751 | 2,806 | 2,725 | 2,784 | 334,000 | 5 | 100% | 101% | 155% | ▲▲ | 104% | 0% | 0% | 97% | 106% |
| 20241219 | 2,734 | 2,853 | 2,725 | 2,832 | 263,100 | 48 | 102% | 104% | 79% | ▲▲▲ | 101% | 0% | 0% | 98% | 108% |
| 20241220 | 2,880 | 2,932 | 2,873 | 2,908 | 360,500 | 76 | 103% | 101% | 137% | ▲▲▲▲ | % | % | % | 100% | 111% |
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 | 74,900 | 178,000 | 44,800 | 92,300 | 30,100 | 85,700 |
| 2024-12-06 | 75,600 | 200,400 | 43,800 | 90,300 | 31,800 | 110,100 |
| 2024-11-29 | 73,500 | 158,300 | 41,100 | 87,900 | 32,400 | 70,400 |
| 2024-11-22 | 68,600 | 154,200 | 41,700 | 88,200 | 26,900 | 66,000 |
| 2024-11-15 | 72,600 | 149,800 | 42,800 | 87,300 | 29,800 | 62,500 |
| 2024-11-08 | 74,300 | 109,100 | 46,300 | 70,300 | 28,000 | 38,800 |
| 2024-11-01 | 67,300 | 103,300 | 44,100 | 66,700 | 23,200 | 36,600 |
| 2024-10-25 | 69,500 | 88,000 | 44,900 | 62,500 | 24,600 | 25,500 |
| 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 |
|---|---|---|---|
| 20241213 | 15:30 | ＪＥＳＨＤ | 執行役員人事に関するお知らせ |
| 20241118 | 15:30 | ＪＥＳＨＤ | 2025年3月期第2四半期 決算説明会資料 |
| 20241112 | 15:30 | ＪＥＳＨＤ | 2025年3月期第2四半期 決算補足資料 |
| 20241112 | 15:30 | ＪＥＳＨＤ | 配当予想の修正に関するお知らせ |
| 20241112 | 15:30 | ＪＥＳＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100UYW2 | 350 | 2024-12-19 12:08 | 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 | 変更報告書（特例対象株券等） |
| 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 | 2024-12-22 10:21:46 |
| 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 |