| 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 | 1,190 | 1,225 | 1,184 | 1,215 | 70,500 | 12 | 101% | 102% | 129% | ▲ | 101% | 104% | 109% | 88% | 101% |
| 20240726 | 1,215 | 1,234 | 1,212 | 1,222 | 49,200 | 7 | 101% | 101% | 70% | ▲▲ | 101% | 95% | 108% | 88% | 102% |
| 20240729 | 1,243 | 1,258 | 1,238 | 1,257 | 62,200 | 35 | 103% | 101% | 126% | ▲▲▲ | 100% | 91% | 108% | 91% | 104% |
| 20240730 | 1,257 | 1,268 | 1,233 | 1,252 | 167,700 | -5 | 100% | 100% | 270% | ▼ | 101% | 86% | 109% | 91% | 104% |
| 20240731 | 1,253 | 1,263 | 1,229 | 1,263 | 50,900 | 11 | 101% | 101% | 30% | ▲ | 95% | 86% | 109% | 91% | 105% |
| 20240801 | 1,250 | 1,250 | 1,182 | 1,182 | 99,600 | -81 | 94% | 95% | 196% | ▼ | 98% | 103% | 118% | 85% | 100% |
| 20240802 | 1,165 | 1,175 | 1,140 | 1,140 | 143,500 | -42 | 96% | 98% | 144% | ▼▼ | 90% | 111% | 127% | 82% | 100% |
| 20240805 | 1,080 | 1,082 | 940 | 969 | 253,800 | -171 | 85% | 90% | 177% | ▼▼▼ | 102% | 112% | 131% | 70% | 100% |
| 20240806 | 1,060 | 1,118 | 1,013 | 1,081 | 160,100 | 112 | 112% | 102% | 63% | ▲ | 101% | 111% | 130% | 78% | 112% |
| 20240807 | 1,069 | 1,106 | 1,047 | 1,077 | 150,100 | -4 | 100% | 101% | 94% | ▼ | 101% | 99% | 116% | 80% | 111% |
| 20240808 | 1,195 | 1,215 | 1,116 | 1,202 | 354,700 | 125 | 112% | 101% | 236% | ▲ | 94% | 99% | 113% | 90% | 124% |
| 20240809 | 1,232 | 1,234 | 1,133 | 1,164 | 192,700 | -38 | 97% | 94% | 54% | ▼ | 100% | 104% | 117% | 87% | 120% |
| 20240813 | 1,192 | 1,195 | 1,162 | 1,187 | 75,200 | 23 | 102% | 100% | 39% | ▲ | 98% | 110% | 117% | 90% | 122% |
| 20240814 | 1,187 | 1,187 | 1,159 | 1,168 | 54,500 | -19 | 98% | 98% | 72% | ▼ | 101% | 112% | 119% | 91% | 121% |
| 20240815 | 1,171 | 1,208 | 1,160 | 1,187 | 72,900 | 19 | 102% | 101% | 134% | ▲ | 101% | 109% | 115% | 93% | 122% |
| 20240816 | 1,209 | 1,229 | 1,188 | 1,218 | 106,000 | 31 | 103% | 101% | 145% | ▲▲ | 103% | 110% | 115% | 96% | 126% |
| 20240819 | 1,208 | 1,255 | 1,188 | 1,245 | 157,000 | 27 | 102% | 103% | 148% | ▲▲▲ | 104% | 107% | 111% | 99% | 128% |
| 20240820 | 1,255 | 1,317 | 1,250 | 1,306 | 189,900 | 61 | 105% | 104% | 121% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 135% |
| 20240821 | 1,302 | 1,332 | 1,289 | 1,313 | 110,900 | 7 | 101% | 101% | 58% | ▲▲▲▲▲ | 101% | 105% | 106% | 100% | 136% |
| 20240822 | 1,292 | 1,311 | 1,289 | 1,310 | 87,600 | -3 | 100% | 101% | 79% | ▼ | 102% | 104% | 106% | 100% | 135% |
| 20240823 | 1,301 | 1,326 | 1,291 | 1,324 | 76,200 | 14 | 101% | 102% | 87% | ▲ | 102% | 105% | 107% | 100% | 137% |
| 20240826 | 1,313 | 1,352 | 1,311 | 1,338 | 110,700 | 14 | 101% | 102% | 145% | ▲▲ | 102% | 103% | 105% | 100% | 138% |
| 20240827 | 1,333 | 1,367 | 1,327 | 1,360 | 79,300 | 22 | 102% | 102% | 72% | ▲▲▲ | 99% | 102% | 107% | 100% | 140% |
| 20240828 | 1,359 | 1,362 | 1,341 | 1,345 | 61,400 | -15 | 99% | 99% | 77% | ▼ | 102% | 105% | 109% | 99% | 139% |
| 20240829 | 1,330 | 1,354 | 1,311 | 1,354 | 68,200 | 9 | 101% | 102% | 111% | ▲ | 101% | 98% | 107% | 100% | 140% |
| 20240830 | 1,361 | 1,384 | 1,356 | 1,373 | 66,100 | 19 | 101% | 101% | 97% | ▲▲ | 98% | 96% | 107% | 100% | 142% |
| 20240902 | 1,390 | 1,395 | 1,350 | 1,367 | 46,500 | -6 | 100% | 98% | 70% | ▼ | 102% | 95% | 110% | 100% | 141% |
| 20240903 | 1,363 | 1,393 | 1,362 | 1,392 | 42,600 | 25 | 102% | 102% | 92% | ▲ | 98% | 99% | 110% | 100% | 129% |
| 20240904 | 1,362 | 1,377 | 1,335 | 1,335 | 101,700 | -57 | 96% | 98% | 239% | ▼ | 100% | 102% | 112% | 96% | 124% |
| 20240905 | 1,333 | 1,360 | 1,321 | 1,333 | 46,800 | -2 | 100% | 100% | 46% | ▼▼ | 97% | 100% | 113% | 96% | 115% |
| 20240906 | 1,339 | 1,342 | 1,289 | 1,300 | 65,300 | -33 | 98% | 97% | 140% | ▼▼▼ | 103% | 106% | 120% | 93% | 112% |
| 20240909 | 1,263 | 1,303 | 1,257 | 1,298 | 78,400 | -2 | 100% | 103% | 120% | ▼▼▼▼ | 103% | 103% | 115% | 93% | 111% |
| 20240910 | 1,320 | 1,363 | 1,304 | 1,354 | 101,200 | 56 | 104% | 103% | 129% | ▲ | 96% | 100% | 112% | 97% | 116% |
| 20240911 | 1,357 | 1,375 | 1,290 | 1,303 | 100,100 | -51 | 96% | 96% | 99% | ▼ | 100% | 101% | 113% | 94% | 110% |
| 20240912 | 1,349 | 1,367 | 1,336 | 1,345 | 65,000 | 42 | 103% | 100% | 65% | ▲ | 98% | 102% | 113% | 97% | 110% |
| 20240913 | 1,350 | 1,352 | 1,317 | 1,323 | 64,000 | -22 | 98% | 98% | 98% | ▼ | 102% | 105% | 114% | 95% | 106% |
| 20240917 | 1,333 | 1,353 | 1,313 | 1,353 | 48,700 | 30 | 102% | 102% | 76% | ▲ | 100% | 104% | 112% | 97% | 104% |
| 20240918 | 1,357 | 1,376 | 1,349 | 1,360 | 70,900 | 7 | 101% | 100% | 146% | ▲▲ | 100% | 106% | 111% | 98% | 105% |
| 20240919 | 1,366 | 1,390 | 1,356 | 1,367 | 49,400 | 7 | 101% | 100% | 70% | ▲▲▲ | 100% | 105% | 110% | 98% | 105% |
| 20240920 | 1,387 | 1,395 | 1,378 | 1,383 | 60,300 | 16 | 101% | 100% | 122% | ▲▲▲▲ | 101% | 103% | 110% | 99% | 107% |
| 20240924 | 1,391 | 1,409 | 1,383 | 1,405 | 59,400 | 22 | 102% | 101% | 99% | ▲▲▲▲▲ | 98% | 106% | 109% | 100% | 108% |
| 20240925 | 1,408 | 1,408 | 1,375 | 1,375 | 77,800 | -30 | 98% | 98% | 131% | ▼ | 105% | 107% | 110% | 98% | 106% |
| 20240926 | 1,390 | 1,455 | 1,390 | 1,454 | 169,400 | 79 | 106% | 105% | 218% | ▲ | 100% | 104% | 107% | 100% | 112% |
| 20240927 | 1,433 | 1,443 | 1,417 | 1,426 | 71,500 | -28 | 98% | 100% | 42% | ▼ | 102% | 106% | 110% | 98% | 110% |
| 20240930 | 1,396 | 1,436 | 1,396 | 1,429 | 85,700 | 3 | 100% | 102% | 120% | ▲ | 104% | 106% | 107% | 98% | 110% |
| 20241001 | 1,431 | 1,493 | 1,431 | 1,493 | 84,900 | 64 | 104% | 104% | 99% | ▲▲ | 99% | 101% | 102% | 100% | 115% |
| 20241002 | 1,500 | 1,515 | 1,482 | 1,490 | 180,300 | -3 | 100% | 99% | 212% | ▼ | 98% | 98% | 101% | 100% | 115% |
| 20241003 | 1,515 | 1,521 | 1,482 | 1,485 | 78,900 | -5 | 100% | 98% | 44% | ▼▼ | 99% | 100% | 103% | 99% | 114% |
| 20241004 | 1,479 | 1,498 | 1,464 | 1,466 | 64,900 | -19 | 99% | 99% | 82% | ▼▼▼ | 101% | 98% | 98% | 98% | 113% |
| 20241007 | 1,500 | 1,526 | 1,488 | 1,519 | 116,900 | 53 | 104% | 101% | 180% | ▲ | 98% | 99% | 0% | 100% | 117% |
| 20241008 | 1,501 | 1,505 | 1,470 | 1,472 | 48,500 | -47 | 97% | 98% | 41% | ▼ | 100% | 101% | 0% | 97% | 113% |
| 20241009 | 1,480 | 1,488 | 1,457 | 1,483 | 39,100 | 11 | 101% | 100% | 81% | ▲ | 98% | 101% | 0% | 98% | 114% |
| 20241010 | 1,483 | 1,483 | 1,446 | 1,454 | 30,100 | -29 | 98% | 98% | 77% | ▼ | 101% | 104% | 0% | 96% | 112% |
| 20241011 | 1,454 | 1,475 | 1,454 | 1,472 | 28,000 | 18 | 101% | 101% | 93% | ▲ | 101% | 103% | 0% | 97% | 111% |
| 20241015 | 1,484 | 1,498 | 1,456 | 1,492 | 44,100 | 20 | 101% | 101% | 158% | ▲▲ | 100% | 104% | 0% | 98% | 113% |
| 20241016 | 1,472 | 1,503 | 1,463 | 1,479 | 63,700 | -13 | 99% | 100% | 144% | ▼ | 102% | 100% | 0% | 97% | 109% |
| 20241017 | 1,469 | 1,513 | 1,469 | 1,502 | 51,600 | 23 | 102% | 102% | 81% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20241018 | 1,514 | 1,533 | 1,511 | 1,519 | 66,900 | 17 | 101% | 100% | 130% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241021 | 1,525 | 1,541 | 1,508 | 1,529 | 59,600 | 10 | 101% | 100% | 89% | ▲▲▲ | 96% | 0% | 0% | 100% | 111% |
| 20241022 | 1,521 | 1,521 | 1,462 | 1,465 | 67,800 | -64 | 96% | 96% | 114% | ▼ | % | % | % | 96% | 107% |
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 | 40,200 | 292,100 | 0 | 119,100 | 40,200 | 173,000 |
| 2024-10-11 | 31,900 | 287,800 | 0 | 117,600 | 31,900 | 170,200 |
| 2024-10-04 | 34,500 | 282,200 | 0 | 122,000 | 34,500 | 160,200 |
| 2024-09-27 | 33,200 | 290,900 | 0 | 125,500 | 33,200 | 165,400 |
| 2024-09-20 | 33,900 | 269,200 | 0 | 132,000 | 33,900 | 137,200 |
| 2024-09-13 | 26,700 | 276,700 | 0 | 134,300 | 26,700 | 142,400 |
| 2024-09-06 | 26,000 | 283,400 | 0 | 136,200 | 26,000 | 147,200 |
| 2024-08-30 | 28,500 | 305,600 | 0 | 144,500 | 28,500 | 161,100 |
| 2024-08-23 | 22,800 | 319,100 | 0 | 158,300 | 22,800 | 160,800 |
| 2024-08-16 | 13,700 | 370,600 | 0 | 183,900 | 13,700 | 186,700 |
| 2024-08-09 | 17,100 | 361,200 | 0 | 166,300 | 17,100 | 194,900 |
| 2024-08-02 | 11,600 | 356,900 | 0 | 189,200 | 11,600 | 167,700 |
| 2024-07-26 | 14,600 | 307,000 | 0 | 167,400 | 14,600 | 139,600 |
| 2024-07-19 | 24,100 | 293,600 | 0 | 166,900 | 24,100 | 126,700 |
| 2024-07-12 | 45,200 | 279,400 | 0 | 161,700 | 45,200 | 117,700 |
| 2024-07-05 | 43,600 | 329,800 | 100 | 168,700 | 43,500 | 161,100 |
| 2024-06-28 | 47,500 | 332,200 | 0 | 173,400 | 47,500 | 158,800 |
| 2024-06-21 | 31,600 | 317,100 | 0 | 172,400 | 31,600 | 144,700 |
| 2024-06-14 | 30,300 | 330,400 | 0 | 176,800 | 30,300 | 153,600 |
| 2024-06-07 | 46,900 | 352,300 | 0 | 179,400 | 46,900 | 172,900 |
| 2024-05-31 | 49,500 | 361,900 | 0 | 182,100 | 49,500 | 179,800 |
| 2024-05-24 | 52,100 | 359,800 | 0 | 183,200 | 52,100 | 176,600 |
| 2024-05-17 | 52,800 | 368,700 | 0 | 181,400 | 52,800 | 187,300 |
| 2024-05-10 | 79,600 | 435,600 | 0 | 201,100 | 79,600 | 234,500 |
| 2024-05-02 | 77,900 | 398,300 | 0 | 200,000 | 77,900 | 198,300 |
| 2024-04-26 | 76,100 | 371,100 | 0 | 199,200 | 76,100 | 171,900 |
| 2024-04-19 | 79,900 | 373,100 | 0 | 197,000 | 79,900 | 176,100 |
| 2024-04-12 | 81,200 | 383,800 | 0 | 200,800 | 81,200 | 183,000 |
| 2024-04-05 | 74,800 | 396,300 | 0 | 201,400 | 74,800 | 194,900 |
| 2024-03-29 | 87,500 | 389,400 | 0 | 210,300 | 87,500 | 179,100 |
| 2024-03-22 | 115,100 | 427,900 | 19,900 | 219,800 | 95,200 | 208,100 |
| 2024-03-15 | 112,500 | 498,400 | 15,300 | 255,400 | 97,200 | 243,000 |
| 2024-03-08 | 124,300 | 506,300 | 15,200 | 255,700 | 109,100 | 250,600 |
| 2024-03-01 | 130,100 | 485,100 | 0 | 237,400 | 130,100 | 247,700 |
| 2024-02-22 | 62,500 | 269,200 | 0 | 124,500 | 62,500 | 144,700 |
| 2024-02-16 | 58,600 | 261,900 | 100 | 120,000 | 58,500 | 141,900 |
| 2024-02-09 | 66,700 | 272,100 | 0 | 137,800 | 66,700 | 134,300 |
| 2024-02-02 | 57,600 | 327,200 | 0 | 158,100 | 57,600 | 169,100 |
| 2024-01-26 | 59,900 | 337,400 | 0 | 172,800 | 59,900 | 164,600 |
| 2024-01-19 | 72,900 | 371,000 | 0 | 183,600 | 72,900 | 187,400 |
| 2024-01-12 | 71,000 | 367,900 | 100 | 178,300 | 70,900 | 189,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ジェイリース | 2025年３月期第１四半期 決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | ジェイリース | 2025年３月期第１四半期決算説明資料 |
| 20240515 | 18:00 | ジェイリース | 定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | ジェイリース | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ジェイリース | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | ジェイリース | ３ヶ年経営計画（2025年３月期～2027年３月期） |
| 20240501 | 15:00 | ジェイリース | （開示事項の経過）株式会社エイビスの株式取得（子会社化）完了に関するお知らせ |
| 20240412 | 15:00 | ジェイリース | 株式会社エイビスの株式取得（子会社化）に関するお知らせ |
| 20240412 | 15:00 | ジェイリース | 株式会社エイビスの株式取得（子会社化）に関する補足資料 |
| 20240206 | 15:00 | ジェイリース | 2024年３月期第３四半期 決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ジェイリース | 2024年３月期第３四半期決算説明資料 |
| 20240117 | 16:00 | ジェイリース | 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正並びに株主優待制度の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7187 | 1 | 家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-10-23 02:20:23 |
| 7187 | 2 | 2024年06月03日2024年定時株主総会招集通知 | 2024-06-21 18:46:18 |
| 7187 | 2 | 電子公告｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:23 |
| 7187 | 2 | アナリストレポート｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:21 |
| 7187 | 2 | 配当・株主優待｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:20 |
| 7187 | 2 | 株式基本情報｜株式情報｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:18 |
| 7187 | 2 | 株主総会関連資料｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:17 |
| 7187 | 2 | 株主通信｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:15 |
| 7187 | 2 | 有価証券報告書等法定開示資料｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:14 |
| 7187 | 2 | 決算説明資料｜IRライブラリ｜IR情報｜家賃、テナント、オフィスの賃料保証は東証プライムのジェイリース株式会社 | 2024-06-19 07:21:12 |