| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 130 | 135 | 129 | 132 | 46,900 | 4 | 103% | 102% | 91% | ▲ | 100% | 102% | 108% | 93% | 103% |
| 20250121 | 135 | 136 | 132 | 135 | 49,800 | 3 | 102% | 100% | 106% | ▲▲ | 100% | 101% | 108% | 95% | 105% |
| 20250122 | 135 | 138 | 135 | 135 | 39,000 | 0 | 100% | 100% | 78% | -- | 101% | 98% | 107% | 95% | 105% |
| 20250123 | 137 | 138 | 136 | 138 | 49,800 | 3 | 102% | 101% | 128% | ▲ | 100% | 96% | 106% | 97% | 108% |
| 20250124 | 138 | 139 | 136 | 138 | 33,900 | 0 | 100% | 100% | 68% | -- | 99% | 96% | 105% | 97% | 108% |
| 20250127 | 139 | 139 | 137 | 137 | 16,900 | -1 | 99% | 99% | 50% | ▼ | 97% | 99% | 106% | 96% | 107% |
| 20250128 | 138 | 138 | 131 | 134 | 74,400 | -3 | 98% | 97% | 440% | ▼▼ | 99% | 102% | 109% | 94% | 105% |
| 20250129 | 134 | 135 | 132 | 132 | 51,900 | -2 | 99% | 99% | 70% | ▼▼▼ | 98% | 102% | 101% | 93% | 103% |
| 20250130 | 134 | 137 | 131 | 131 | 208,300 | -1 | 99% | 98% | 401% | ▼▼▼▼ | 102% | 104% | 104% | 95% | 102% |
| 20250131 | 132 | 136 | 132 | 134 | 40,100 | 3 | 102% | 102% | 19% | ▲ | 101% | 100% | 101% | 97% | 105% |
| 20250203 | 135 | 137 | 134 | 137 | 42,900 | 3 | 102% | 101% | 107% | ▲▲ | 101% | 101% | 101% | 99% | 107% |
| 20250204 | 136 | 137 | 135 | 137 | 23,000 | 0 | 100% | 101% | 54% | -- | 100% | 103% | 102% | 99% | 107% |
| 20250205 | 137 | 137 | 136 | 137 | 7,500 | 0 | 100% | 100% | 33% | -- | 99% | 107% | 102% | 99% | 107% |
| 20250206 | 137 | 137 | 134 | 135 | 55,700 | -2 | 99% | 99% | 743% | ▼ | 99% | 107% | 103% | 98% | 105% |
| 20250207 | 136 | 137 | 134 | 134 | 38,900 | -1 | 99% | 99% | 70% | ▼▼ | 103% | 101% | 104% | 97% | 105% |
| 20250210 | 134 | 140 | 134 | 138 | 110,400 | 4 | 103% | 103% | 284% | ▲ | 101% | 96% | 100% | 100% | 108% |
| 20250212 | 140 | 143 | 139 | 141 | 53,700 | 3 | 102% | 101% | 49% | ▲▲ | 103% | 94% | 99% | 100% | 110% |
| 20250213 | 142 | 147 | 142 | 146 | 58,900 | 5 | 104% | 103% | 110% | ▲▲▲ | 97% | 96% | 100% | 100% | 114% |
| 20250214 | 140 | 140 | 134 | 136 | 126,200 | -10 | 93% | 97% | 214% | ▼ | 98% | 99% | 103% | 93% | 106% |
| 20250217 | 136 | 138 | 132 | 133 | 93,900 | -3 | 98% | 98% | 74% | ▼▼ | 100% | 101% | 104% | 91% | 102% |
| 20250218 | 134 | 135 | 133 | 134 | 26,700 | 1 | 101% | 100% | 28% | ▲ | 100% | 101% | 104% | 92% | 102% |
| 20250219 | 134 | 135 | 133 | 134 | 26,200 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 104% | 92% | 102% |
| 20250220 | 135 | 136 | 134 | 135 | 19,700 | 1 | 101% | 100% | 75% | ▲ | 99% | 101% | 107% | 92% | 103% |
| 20250225 | 136 | 136 | 134 | 135 | 28,100 | 0 | 100% | 99% | 143% | -- | 99% | 101% | 115% | 92% | 103% |
| 20250226 | 136 | 137 | 135 | 135 | 22,700 | 0 | 100% | 99% | 81% | -- | 99% | 101% | 115% | 92% | 103% |
| 20250227 | 136 | 136 | 135 | 135 | 9,200 | 0 | 100% | 99% | 41% | -- | 99% | 101% | 116% | 92% | 103% |
| 20250228 | 136 | 136 | 135 | 135 | 8,400 | 0 | 100% | 99% | 91% | -- | 99% | 101% | 114% | 92% | 103% |
| 20250303 | 138 | 138 | 135 | 137 | 26,500 | 2 | 101% | 99% | 315% | ▲ | 100% | 102% | 115% | 94% | 105% |
| 20250304 | 137 | 138 | 135 | 137 | 24,400 | 0 | 100% | 100% | 92% | -- | 101% | 102% | 116% | 94% | 103% |
| 20250305 | 136 | 138 | 136 | 138 | 15,200 | 1 | 101% | 101% | 62% | ▲ | 100% | 100% | 114% | 95% | 104% |
| 20250306 | 138 | 141 | 137 | 138 | 77,100 | 0 | 100% | 100% | 507% | -- | 101% | 100% | 114% | 95% | 104% |
| 20250307 | 138 | 140 | 138 | 140 | 18,100 | 2 | 101% | 101% | 23% | ▲ | 99% | 98% | 112% | 96% | 105% |
| 20250310 | 141 | 142 | 138 | 139 | 42,500 | -1 | 99% | 99% | 235% | ▼ | 99% | 99% | 113% | 95% | 105% |
| 20250311 | 140 | 140 | 136 | 138 | 32,900 | -1 | 99% | 99% | 77% | ▼▼ | 100% | 101% | 114% | 95% | 104% |
| 20250312 | 138 | 139 | 137 | 138 | 11,800 | 0 | 100% | 100% | 36% | -- | 99% | 101% | 114% | 95% | 104% |
| 20250313 | 139 | 139 | 138 | 138 | 13,800 | 0 | 100% | 99% | 117% | -- | 99% | 101% | 112% | 95% | 104% |
| 20250314 | 139 | 140 | 136 | 137 | 31,400 | -1 | 99% | 99% | 228% | ▼ | 100% | 105% | 110% | 94% | 103% |
| 20250317 | 138 | 139 | 137 | 138 | 11,000 | 1 | 101% | 100% | 35% | ▲ | 101% | 112% | 110% | 99% | 104% |
| 20250318 | 138 | 140 | 138 | 139 | 14,300 | 1 | 101% | 101% | 130% | ▲▲ | 100% | 112% | 110% | 99% | 105% |
| 20250319 | 140 | 141 | 139 | 140 | 12,900 | 1 | 101% | 100% | 90% | ▲▲▲ | 99% | 111% | 110% | 100% | 104% |
| 20250321 | 142 | 142 | 140 | 140 | 28,900 | 0 | 100% | 99% | 224% | -- | 101% | 110% | 109% | 100% | 104% |
| 20250324 | 143 | 145 | 141 | 145 | 26,100 | 5 | 104% | 101% | 90% | ▲ | 107% | 109% | 108% | 100% | 107% |
| 20250325 | 145 | 155 | 145 | 155 | 149,300 | 10 | 107% | 107% | 572% | ▲▲ | 98% | 98% | 98% | 100% | 115% |
| 20250326 | 160 | 163 | 155 | 157 | 200,100 | 2 | 101% | 98% | 134% | ▲▲▲ | 99% | 94% | 99% | 100% | 116% |
| 20250327 | 157 | 159 | 155 | 155 | 53,500 | -2 | 99% | 99% | 27% | ▼ | 102% | 94% | 101% | 99% | 115% |
| 20250328 | 155 | 158 | 155 | 158 | 22,200 | 3 | 102% | 102% | 41% | ▲ | 99% | 91% | 99% | 100% | 117% |
| 20250331 | 158 | 158 | 156 | 156 | 41,900 | -2 | 99% | 99% | 189% | ▼ | 92% | 89% | 98% | 99% | 114% |
| 20250401 | 159 | 163 | 144 | 147 | 1,174,100 | -9 | 94% | 92% | 2802% | ▼▼ | 97% | 94% | 104% | 93% | 107% |
| 20250402 | 150 | 152 | 146 | 146 | 67,200 | -1 | 99% | 97% | 6% | ▼▼▼ | 99% | 99% | 108% | 92% | 107% |
| 20250403 | 145 | 150 | 137 | 143 | 560,600 | -3 | 98% | 99% | 834% | ▼▼▼▼ | 100% | 104% | 0% | 91% | 104% |
| 20250404 | 139 | 143 | 138 | 139 | 73,700 | -4 | 97% | 100% | 13% | ▼▼▼▼▼ | 101% | 106% | 0% | 88% | 101% |
| 20250408 | 140 | 150 | 137 | 141 | 446,600 | 2 | 101% | 101% | 606% | ▲ | 99% | 109% | 0% | 89% | 103% |
| 20250409 | 140 | 141 | 138 | 139 | 18,600 | -2 | 99% | 99% | 4% | ▼ | 99% | 105% | 0% | 88% | 101% |
| 20250410 | 145 | 145 | 141 | 143 | 17,600 | 4 | 103% | 99% | 95% | ▲ | 102% | 109% | 0% | 91% | 104% |
| 20250411 | 141 | 144 | 141 | 144 | 15,300 | 1 | 101% | 102% | 87% | ▲▲ | 101% | 105% | 0% | 91% | 105% |
| 20250414 | 148 | 149 | 146 | 149 | 17,700 | 5 | 103% | 101% | 116% | ▲▲▲ | 101% | 104% | 0% | 94% | 109% |
| 20250415 | 150 | 154 | 146 | 152 | 299,700 | 3 | 102% | 101% | 1693% | ▲▲▲▲ | 101% | 0% | 0% | 96% | 110% |
| 20250416 | 150 | 152 | 150 | 151 | 18,900 | -1 | 99% | 101% | 6% | ▼ | 102% | 0% | 0% | 96% | 109% |
| 20250417 | 151 | 154 | 150 | 154 | 30,800 | 3 | 102% | 102% | 163% | ▲ | 101% | 0% | 0% | 97% | 111% |
| 20250418 | 155 | 160 | 150 | 156 | 73,000 | 2 | 101% | 101% | 237% | ▲▲ | % | % | % | 99% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 57,100 | 178,100 | 44,200 | 59,600 | 12,900 | 118,500 |
| 2025-04-04 | 56,700 | 208,200 | 44,200 | 72,500 | 12,500 | 135,700 |
| 2025-03-28 | 75,600 | 210,000 | 44,200 | 85,300 | 31,400 | 124,700 |
| 2025-03-21 | 51,600 | 185,300 | 44,200 | 77,100 | 7,400 | 108,200 |
| 2025-03-14 | 50,100 | 179,900 | 44,200 | 77,400 | 5,900 | 102,500 |
| 2025-03-07 | 50,500 | 178,800 | 44,200 | 79,300 | 6,300 | 99,500 |
| 2025-02-28 | 52,400 | 178,800 | 44,200 | 74,500 | 8,200 | 104,300 |
| 2025-02-21 | 53,000 | 176,400 | 44,200 | 74,600 | 8,800 | 101,800 |
| 2025-02-14 | 52,900 | 193,800 | 44,200 | 104,100 | 8,700 | 89,700 |
| 2025-02-07 | 50,800 | 151,700 | 44,200 | 74,700 | 6,600 | 77,000 |
| 2025-01-31 | 51,900 | 148,100 | 44,200 | 80,600 | 7,700 | 67,500 |
| 2025-01-24 | 59,600 | 156,800 | 44,200 | 90,800 | 15,400 | 66,000 |
| 2025-01-17 | 57,200 | 169,000 | 44,200 | 53,600 | 13,000 | 115,400 |
| 2025-01-10 | 57,100 | 149,200 | 44,200 | 53,100 | 12,900 | 96,100 |
| 2024-12-27 | 60,600 | 203,900 | 44,200 | 50,600 | 16,400 | 153,300 |
| 2024-12-20 | 76,600 | 214,800 | 44,200 | 52,900 | 32,400 | 161,900 |
| 2024-12-13 | 65,700 | 215,000 | 44,200 | 52,300 | 21,500 | 162,700 |
| 2024-12-06 | 57,800 | 263,700 | 44,200 | 52,600 | 13,600 | 211,100 |
| 2024-11-29 | 60,100 | 292,400 | 44,200 | 52,400 | 15,900 | 240,000 |
| 2024-11-22 | 54,900 | 296,900 | 44,200 | 53,400 | 10,700 | 243,500 |
| 2024-11-15 | 58,400 | 300,700 | 44,200 | 53,400 | 14,200 | 247,300 |
| 2024-11-08 | 62,600 | 281,800 | 44,200 | 53,000 | 18,400 | 228,800 |
| 2024-11-01 | 57,200 | 276,800 | 44,200 | 53,000 | 13,000 | 223,800 |
| 2024-10-25 | 56,900 | 272,500 | 44,200 | 51,900 | 12,700 | 220,600 |
| 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 | 2025-04-19 19:25:39 |
| 7135 | 2 | 2025/03/28 IRニュース 非上場の親会社等の決算情報に関するお知らせ | 2025-03-29 02:33:50 |
| 7135 | 2 | 2025/02/13 IRニュース 特別損失（減損損失）の計上に関するお知らせ | 2025-02-13 20:32:25 |
| 7135 | 2 | 2025/02/13 IRニュース 2025年６月30日を基準日とする特別優待品の詳細決定に関するお知らせ | 2025-02-13 20:32:24 |
| 7135 | 2 | 2024/11/13 IRニュース 特別損失（減損損失）の計上に関するお知らせ | 2024-11-14 01:33:51 |
| 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 |