| 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 | 148 | 150 | 148 | 148 | 18,500 | -1 | 99% | 100% | 90% | ▼ | 101% | 92% | 97% | 95% | 103% |
| 20240726 | 149 | 150 | 148 | 150 | 28,100 | 2 | 101% | 101% | 152% | ▲ | 100% | 90% | 96% | 97% | 104% |
| 20240729 | 150 | 151 | 149 | 150 | 53,800 | 0 | 100% | 100% | 191% | -- | 95% | 89% | 97% | 98% | 104% |
| 20240730 | 149 | 150 | 142 | 142 | 188,700 | -8 | 95% | 95% | 351% | ▼ | 96% | 87% | 101% | 93% | 100% |
| 20240731 | 142 | 142 | 136 | 137 | 124,400 | -5 | 96% | 96% | 66% | ▼ | 98% | 92% | 104% | 90% | 100% |
| 20240801 | 138 | 138 | 135 | 135 | 48,400 | -2 | 99% | 98% | 39% | ▼ | 98% | 96% | 107% | 88% | 100% |
| 20240802 | 135 | 136 | 131 | 132 | 62,200 | -3 | 98% | 98% | 129% | ▼ | 88% | 107% | 113% | 88% | 100% |
| 20240805 | 128 | 130 | 110 | 113 | 96,700 | -19 | 86% | 88% | 155% | ▼ | 109% | 120% | 126% | 75% | 100% |
| 20240806 | 114 | 127 | 114 | 124 | 68,600 | 11 | 110% | 109% | 71% | ▲ | 102% | 110% | 116% | 83% | 110% |
| 20240807 | 124 | 130 | 122 | 127 | 28,300 | 3 | 102% | 102% | 41% | ▲ | 102% | 109% | 113% | 85% | 112% |
| 20240808 | 127 | 131 | 126 | 129 | 28,200 | 2 | 102% | 102% | 100% | ▲ | 98% | 99% | 103% | 86% | 114% |
| 20240809 | 140 | 144 | 134 | 137 | 120,700 | 8 | 106% | 98% | 428% | ▲▲ | 97% | 101% | 103% | 91% | 121% |
| 20240813 | 140 | 140 | 135 | 136 | 23,000 | -1 | 99% | 97% | 19% | ▼ | 99% | 105% | 105% | 91% | 120% |
| 20240814 | 137 | 137 | 133 | 135 | 24,200 | -1 | 99% | 99% | 105% | ▼▼ | 102% | 107% | 106% | 90% | 119% |
| 20240815 | 135 | 138 | 134 | 138 | 35,100 | 3 | 102% | 102% | 145% | ▲ | 101% | 104% | 104% | 92% | 122% |
| 20240816 | 137 | 139 | 136 | 139 | 33,700 | 1 | 101% | 101% | 96% | ▲▲ | 101% | 102% | 101% | 93% | 123% |
| 20240819 | 140 | 141 | 139 | 141 | 37,000 | 2 | 101% | 101% | 110% | ▲▲▲ | 101% | 101% | 100% | 94% | 125% |
| 20240820 | 142 | 144 | 140 | 144 | 31,600 | 3 | 102% | 101% | 85% | ▲▲▲▲ | 99% | 100% | 99% | 96% | 127% |
| 20240821 | 144 | 144 | 139 | 142 | 48,300 | -2 | 99% | 99% | 153% | ▼ | 101% | 101% | 100% | 95% | 126% |
| 20240822 | 142 | 143 | 142 | 143 | 8,600 | 1 | 101% | 101% | 18% | ▲ | 100% | 101% | 99% | 95% | 127% |
| 20240823 | 143 | 144 | 143 | 143 | 11,100 | 0 | 100% | 100% | 129% | -- | 99% | 99% | 98% | 95% | 127% |
| 20240826 | 144 | 144 | 142 | 143 | 19,900 | 0 | 100% | 99% | 179% | -- | 101% | 101% | 101% | 95% | 127% |
| 20240827 | 142 | 144 | 142 | 144 | 17,100 | 1 | 101% | 101% | 86% | ▲ | 101% | 100% | 101% | 100% | 127% |
| 20240828 | 142 | 144 | 142 | 144 | 29,800 | 0 | 100% | 101% | 174% | -- | 99% | 99% | 100% | 100% | 127% |
| 20240829 | 144 | 144 | 142 | 143 | 18,000 | -1 | 99% | 99% | 60% | ▼ | 100% | 99% | 101% | 99% | 127% |
| 20240830 | 143 | 143 | 142 | 143 | 25,200 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 101% | 99% | 127% |
| 20240902 | 143 | 143 | 141 | 142 | 23,400 | -1 | 99% | 99% | 93% | ▼ | 100% | 99% | 101% | 99% | 126% |
| 20240903 | 142 | 143 | 142 | 142 | 8,600 | 0 | 100% | 100% | 37% | -- | 99% | 99% | 101% | 99% | 115% |
| 20240904 | 142 | 143 | 140 | 140 | 30,900 | -2 | 99% | 99% | 359% | ▼ | 100% | 99% | 101% | 97% | 110% |
| 20240905 | 142 | 142 | 141 | 142 | 6,400 | 2 | 101% | 100% | 21% | ▲ | 98% | 97% | 101% | 99% | 110% |
| 20240906 | 142 | 142 | 139 | 139 | 20,700 | -3 | 98% | 98% | 323% | ▼ | 100% | 99% | 103% | 97% | 103% |
| 20240909 | 140 | 141 | 139 | 140 | 14,300 | 1 | 101% | 100% | 69% | ▲ | 99% | 97% | 101% | 97% | 104% |
| 20240910 | 142 | 142 | 138 | 140 | 16,300 | 0 | 100% | 99% | 114% | -- | 99% | 100% | 104% | 97% | 104% |
| 20240911 | 139 | 140 | 138 | 138 | 13,400 | -2 | 99% | 99% | 82% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20240912 | 140 | 140 | 138 | 138 | 19,500 | 0 | 100% | 99% | 146% | -- | 99% | 102% | 104% | 96% | 100% |
| 20240913 | 138 | 140 | 137 | 137 | 20,700 | -1 | 99% | 99% | 106% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20240917 | 138 | 139 | 137 | 138 | 17,500 | 1 | 101% | 100% | 85% | ▲ | 100% | 103% | 104% | 96% | 101% |
| 20240918 | 139 | 139 | 138 | 139 | 11,500 | 1 | 101% | 100% | 66% | ▲▲ | 100% | 104% | 104% | 97% | 101% |
| 20240919 | 139 | 140 | 138 | 139 | 11,300 | 0 | 100% | 100% | 98% | -- | 100% | 102% | 102% | 97% | 101% |
| 20240920 | 141 | 141 | 139 | 141 | 33,800 | 2 | 101% | 100% | 299% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20240924 | 140 | 141 | 140 | 141 | 20,100 | 0 | 100% | 101% | 59% | -- | 101% | 101% | 102% | 98% | 103% |
| 20240925 | 141 | 143 | 141 | 143 | 17,700 | 2 | 101% | 101% | 88% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20240926 | 143 | 144 | 143 | 144 | 24,500 | 1 | 101% | 101% | 138% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20240927 | 144 | 144 | 142 | 143 | 14,400 | -1 | 99% | 99% | 59% | ▼ | 99% | 101% | 100% | 99% | 104% |
| 20240930 | 143 | 143 | 140 | 142 | 25,200 | -1 | 99% | 99% | 175% | ▼▼ | 100% | 101% | 100% | 99% | 104% |
| 20241001 | 143 | 144 | 142 | 143 | 20,400 | 1 | 101% | 100% | 81% | ▲ | 99% | 100% | 99% | 99% | 104% |
| 20241002 | 144 | 144 | 142 | 142 | 22,200 | -1 | 99% | 99% | 109% | ▼ | 99% | 101% | 100% | 99% | 104% |
| 20241003 | 143 | 144 | 142 | 142 | 22,600 | 0 | 100% | 99% | 102% | -- | 101% | 101% | 100% | 99% | 104% |
| 20241004 | 143 | 144 | 142 | 144 | 20,200 | 2 | 101% | 101% | 89% | ▲ | 99% | 99% | 97% | 100% | 105% |
| 20241007 | 145 | 145 | 144 | 144 | 22,700 | 0 | 100% | 99% | 112% | -- | 99% | 99% | 0% | 100% | 105% |
| 20241008 | 145 | 145 | 144 | 144 | 9,400 | 0 | 100% | 99% | 41% | -- | 100% | 98% | 0% | 100% | 105% |
| 20241009 | 144 | 145 | 143 | 144 | 24,000 | 0 | 100% | 100% | 255% | -- | 98% | 97% | 0% | 100% | 105% |
| 20241010 | 145 | 145 | 142 | 142 | 26,300 | -2 | 99% | 98% | 110% | ▼ | 101% | 100% | 0% | 99% | 104% |
| 20241011 | 142 | 143 | 142 | 143 | 14,100 | 1 | 101% | 101% | 54% | ▲ | 99% | 101% | 0% | 99% | 104% |
| 20241015 | 142 | 143 | 141 | 141 | 27,100 | -2 | 99% | 99% | 192% | ▼ | 99% | 101% | 0% | 98% | 103% |
| 20241016 | 141 | 141 | 140 | 140 | 23,600 | -1 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241017 | 141 | 142 | 140 | 141 | 15,300 | 1 | 101% | 100% | 65% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 141 | 142 | 141 | 142 | 11,200 | 1 | 101% | 101% | 73% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 143 | 144 | 140 | 143 | 60,300 | 1 | 101% | 100% | 538% | ▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 142 | 142 | 141 | 141 | 6,000 | -2 | 99% | 99% | 10% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 57,800 | 273,200 | 44,200 | 52,700 | 13,600 | 220,500 |
| 2024-10-11 | 57,300 | 271,100 | 44,200 | 51,900 | 13,100 | 219,200 |
| 2024-10-04 | 56,000 | 261,700 | 44,200 | 51,600 | 11,800 | 210,100 |
| 2024-09-27 | 56,400 | 260,100 | 44,200 | 53,100 | 12,200 | 207,000 |
| 2024-09-20 | 56,200 | 262,200 | 44,200 | 54,800 | 12,000 | 207,400 |
| 2024-09-13 | 54,800 | 267,300 | 44,200 | 56,100 | 10,600 | 211,200 |
| 2024-09-06 | 55,400 | 263,100 | 44,200 | 55,800 | 11,200 | 207,300 |
| 2024-08-30 | 56,000 | 262,800 | 44,200 | 57,500 | 11,800 | 205,300 |
| 2024-08-23 | 64,300 | 274,100 | 44,200 | 55,500 | 20,100 | 218,600 |
| 2024-08-16 | 80,400 | 276,500 | 44,200 | 57,600 | 36,200 | 218,900 |
| 2024-08-09 | 81,100 | 282,200 | 44,200 | 58,300 | 36,900 | 223,900 |
| 2024-08-02 | 82,800 | 294,100 | 44,200 | 82,400 | 38,600 | 211,700 |
| 2024-07-26 | 83,400 | 274,900 | 44,200 | 71,500 | 39,200 | 203,400 |
| 2024-07-19 | 85,200 | 262,100 | 44,200 | 73,000 | 41,000 | 189,100 |
| 2024-07-12 | 101,300 | 263,100 | 44,200 | 75,900 | 57,100 | 187,200 |
| 2024-07-05 | 105,300 | 245,900 | 44,200 | 71,800 | 61,100 | 174,100 |
| 2024-06-28 | 102,800 | 226,400 | 44,200 | 61,000 | 58,600 | 165,400 |
| 2024-06-21 | 151,600 | 218,700 | 65,400 | 53,600 | 86,200 | 165,100 |
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 |
|---|---|---|---|
| 7135 | 1 | ジャパンクラフトホールディングス株式会社 | 2024-10-23 05:23:14 |
| 7135 | 2 | 2024/09/26 株主総会 第３期定時株主総会決議ご通知 | 2024-09-27 02:33:58 |
| 7135 | 2 | 2024/09/25 IRニュース 支配株主等に関する事項について | 2024-09-26 01:32:21 |
| 7135 | 2 | 株主通信 | ジャパンクラフトホールディングス株式会社 | 2024-09-05 08:28:55 |
| 7135 | 2 | 2024/09/04 株主総会 第３期定時株主総会資料（交付書面省略事項） | 2024-09-04 19:31:59 |
| 7135 | 2 | 2024/09/04 株主総会 第３期定時株主総会招集ご通知 | 2024-09-04 19:31:58 |
| 7135 | 2 | 2024/08/23 IRニュース 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ | 2024-08-23 19:33:34 |
| 7135 | 2 | 2024/08/07 IRニュース 特別損失（減損損失）の計上及び2024年６月期通期連結業績予想の修正並びに子会社株式評価損（個別決算）の計上に関するお知らせ | 2024-08-20 15:37:48 |
| 7135 | 2 | 2024/07/01 IRニュース 第三者割当による新株式及び第１回新株予約権の発行に係る払込完了に関するお知らせ | 2024-07-01 20:32:09 |
| 7135 | 2 | 2024/06/28 IRニュース 臨時株主総会の決議結果に関するお知らせ | 2024-06-29 04:32:48 |