| 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 | 506 | 507 | 502 | 506 | 14,300 | -1 | 100% | 100% | 74% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20240925 | 506 | 506 | 503 | 505 | 13,100 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 99% | 98% | 99% | 103% |
| 20240926 | 508 | 510 | 504 | 510 | 42,200 | 5 | 101% | 100% | 322% | ▲ | 99% | 98% | 97% | 100% | 104% |
| 20240927 | 510 | 510 | 504 | 506 | 12,100 | -4 | 99% | 99% | 29% | ▼ | 99% | 100% | 97% | 99% | 103% |
| 20240930 | 503 | 503 | 497 | 497 | 27,900 | -9 | 98% | 99% | 231% | ▼▼ | 101% | 101% | 98% | 97% | 101% |
| 20241001 | 498 | 504 | 498 | 502 | 10,100 | 5 | 101% | 101% | 36% | ▲ | 99% | 100% | 97% | 98% | 102% |
| 20241002 | 500 | 501 | 497 | 497 | 13,200 | -5 | 99% | 99% | 131% | ▼ | 100% | 99% | 97% | 97% | 101% |
| 20241003 | 500 | 503 | 500 | 501 | 7,600 | 4 | 101% | 100% | 58% | ▲ | 100% | 99% | 96% | 98% | 102% |
| 20241004 | 501 | 502 | 496 | 501 | 14,300 | 0 | 100% | 100% | 188% | -- | 99% | 98% | 95% | 98% | 102% |
| 20241007 | 505 | 505 | 501 | 502 | 17,100 | 1 | 100% | 99% | 120% | ▲ | 99% | 99% | 96% | 98% | 102% |
| 20241008 | 502 | 502 | 497 | 497 | 12,400 | -5 | 99% | 99% | 73% | ▼ | 100% | 98% | 97% | 97% | 101% |
| 20241009 | 498 | 498 | 494 | 496 | 8,900 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 98% | 97% | 97% | 101% |
| 20241010 | 497 | 497 | 494 | 497 | 10,100 | 1 | 100% | 100% | 113% | ▲ | 100% | 98% | 97% | 97% | 101% |
| 20241011 | 497 | 498 | 495 | 497 | 10,800 | 0 | 100% | 100% | 107% | -- | 99% | 97% | 97% | 97% | 100% |
| 20241015 | 496 | 497 | 485 | 489 | 76,700 | -8 | 98% | 99% | 710% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241016 | 486 | 490 | 486 | 487 | 14,200 | -2 | 100% | 100% | 19% | ▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20241017 | 489 | 489 | 485 | 485 | 16,400 | -2 | 100% | 99% | 115% | ▼▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20241018 | 487 | 487 | 483 | 483 | 11,900 | -2 | 100% | 99% | 73% | ▼▼▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241021 | 485 | 485 | 481 | 483 | 14,800 | 0 | 100% | 100% | 124% | -- | 99% | 99% | 99% | 95% | 100% |
| 20241022 | 485 | 485 | 478 | 479 | 17,600 | -4 | 99% | 99% | 119% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241023 | 478 | 481 | 476 | 476 | 16,700 | -3 | 99% | 100% | 95% | ▼▼ | 100% | 101% | 97% | 93% | 100% |
| 20241024 | 476 | 479 | 474 | 475 | 15,300 | -1 | 100% | 100% | 92% | ▼▼▼ | 99% | 99% | 95% | 93% | 100% |
| 20241025 | 475 | 475 | 470 | 470 | 12,800 | -5 | 99% | 99% | 84% | ▼▼▼▼ | 101% | 99% | 95% | 93% | 100% |
| 20241028 | 475 | 480 | 471 | 480 | 15,500 | 10 | 102% | 101% | 121% | ▲ | 100% | 98% | 94% | 96% | 102% |
| 20241029 | 479 | 480 | 477 | 479 | 10,200 | -1 | 100% | 100% | 66% | ▼ | 97% | 99% | 93% | 95% | 102% |
| 20241030 | 479 | 480 | 467 | 467 | 57,800 | -12 | 97% | 97% | 567% | ▼▼ | 100% | 102% | 95% | 93% | 100% |
| 20241031 | 471 | 475 | 469 | 470 | 22,700 | 3 | 101% | 100% | 39% | ▲ | 100% | 102% | 95% | 94% | 101% |
| 20241101 | 471 | 472 | 467 | 469 | 18,000 | -1 | 100% | 100% | 79% | ▼ | 100% | 98% | 95% | 93% | 100% |
| 20241105 | 469 | 470 | 466 | 470 | 12,300 | 1 | 100% | 100% | 68% | ▲ | 101% | 97% | 95% | 94% | 101% |
| 20241106 | 469 | 473 | 469 | 473 | 14,000 | 3 | 101% | 101% | 114% | ▲▲ | 101% | 95% | 93% | 95% | 101% |
| 20241107 | 475 | 485 | 475 | 482 | 38,000 | 9 | 102% | 101% | 271% | ▲▲▲ | 99% | 97% | 95% | 97% | 103% |
| 20241108 | 466 | 468 | 459 | 461 | 79,900 | -21 | 96% | 99% | 210% | ▼ | 97% | 98% | 97% | 93% | 100% |
| 20241111 | 458 | 458 | 440 | 442 | 99,600 | -19 | 96% | 97% | 125% | ▼▼ | 101% | 99% | 99% | 89% | 100% |
| 20241112 | 447 | 454 | 446 | 453 | 33,300 | 11 | 102% | 101% | 33% | ▲ | 99% | 97% | 97% | 93% | 102% |
| 20241113 | 456 | 458 | 450 | 451 | 13,100 | -2 | 100% | 99% | 39% | ▼ | 97% | 97% | 96% | 93% | 102% |
| 20241114 | 459 | 459 | 447 | 447 | 15,400 | -4 | 99% | 97% | 118% | ▼▼ | 99% | 100% | 99% | 92% | 101% |
| 20241115 | 447 | 449 | 441 | 442 | 23,700 | -5 | 99% | 99% | 154% | ▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241118 | 442 | 444 | 442 | 444 | 13,000 | 2 | 100% | 100% | 55% | ▲ | 98% | 99% | 98% | 92% | 100% |
| 20241119 | 448 | 448 | 435 | 438 | 46,600 | -6 | 99% | 98% | 358% | ▼ | 100% | 100% | 98% | 91% | 100% |
| 20241120 | 445 | 450 | 439 | 446 | 41,900 | 8 | 102% | 100% | 90% | ▲ | 99% | 100% | 98% | 93% | 102% |
| 20241121 | 446 | 447 | 443 | 443 | 11,700 | -3 | 99% | 99% | 28% | ▼ | 99% | 99% | 97% | 92% | 101% |
| 20241122 | 446 | 446 | 442 | 443 | 8,200 | 0 | 100% | 99% | 70% | -- | 100% | 99% | 97% | 92% | 101% |
| 20241125 | 446 | 448 | 444 | 444 | 24,700 | 1 | 100% | 100% | 301% | ▲ | 100% | 99% | 98% | 92% | 101% |
| 20241126 | 444 | 444 | 441 | 444 | 29,700 | 0 | 100% | 100% | 120% | -- | 100% | 99% | 98% | 92% | 101% |
| 20241127 | 444 | 444 | 442 | 442 | 6,900 | -2 | 100% | 100% | 23% | ▼ | 100% | 99% | 98% | 92% | 101% |
| 20241128 | 444 | 444 | 440 | 442 | 17,600 | 0 | 100% | 100% | 255% | -- | 98% | 99% | 98% | 92% | 101% |
| 20241129 | 442 | 443 | 435 | 435 | 32,900 | -7 | 98% | 98% | 187% | ▼ | 100% | 100% | 99% | 90% | 100% |
| 20241202 | 437 | 442 | 436 | 438 | 60,600 | 3 | 101% | 100% | 184% | ▲ | 101% | 99% | 99% | 91% | 101% |
| 20241203 | 437 | 442 | 435 | 441 | 45,000 | 3 | 101% | 101% | 74% | ▲▲ | 98% | 98% | 98% | 91% | 101% |
| 20241204 | 442 | 442 | 435 | 435 | 20,700 | -6 | 99% | 98% | 46% | ▼ | 101% | 100% | 100% | 90% | 100% |
| 20241205 | 435 | 439 | 435 | 438 | 22,200 | 3 | 101% | 101% | 107% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241206 | 437 | 437 | 433 | 433 | 59,700 | -5 | 99% | 99% | 269% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 432 | 435 | 431 | 432 | 62,600 | -1 | 100% | 100% | 105% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241210 | 435 | 439 | 431 | 433 | 63,900 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 433 | 433 | 430 | 431 | 42,500 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241212 | 433 | 435 | 431 | 434 | 30,700 | 3 | 101% | 100% | 72% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241213 | 431 | 434 | 431 | 431 | 39,600 | -3 | 99% | 100% | 129% | ▼ | 99% | 101% | 0% | 97% | 100% |
| 20241216 | 431 | 432 | 428 | 428 | 45,500 | -3 | 99% | 99% | 115% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241217 | 429 | 433 | 428 | 431 | 37,300 | 3 | 101% | 100% | 82% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 429 | 432 | 428 | 430 | 36,500 | -1 | 100% | 100% | 98% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 429 | 434 | 428 | 434 | 31,200 | 4 | 101% | 101% | 85% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 435 | 436 | 432 | 432 | 69,100 | -2 | 100% | 99% | 221% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,500 | 255,600 | 0 | 108,400 | 1,500 | 147,200 |
| 2024-12-06 | 800 | 244,600 | 0 | 112,700 | 800 | 131,900 |
| 2024-11-29 | 1,900 | 216,600 | 0 | 109,500 | 1,900 | 107,100 |
| 2024-11-22 | 2,800 | 202,700 | 0 | 108,700 | 2,800 | 94,000 |
| 2024-11-15 | 2,700 | 204,800 | 0 | 110,800 | 2,700 | 94,000 |
| 2024-11-08 | 1,900 | 199,600 | 0 | 102,900 | 1,900 | 96,700 |
| 2024-11-01 | 1,900 | 183,900 | 0 | 89,700 | 1,900 | 94,200 |
| 2024-10-25 | 2,000 | 173,600 | 0 | 89,300 | 2,000 | 84,300 |
| 2024-10-18 | 1,900 | 174,300 | 0 | 92,700 | 1,900 | 81,600 |
| 2024-10-11 | 1,900 | 219,600 | 0 | 145,800 | 1,900 | 73,800 |
| 2024-10-04 | 1,900 | 217,100 | 0 | 146,000 | 1,900 | 71,100 |
| 2024-09-27 | 1,900 | 216,500 | 0 | 144,400 | 1,900 | 72,100 |
| 2024-09-20 | 2,000 | 232,900 | 0 | 158,700 | 2,000 | 74,200 |
| 2024-09-13 | 2,300 | 235,600 | 0 | 162,700 | 2,300 | 72,900 |
| 2024-09-06 | 3,400 | 239,200 | 0 | 167,700 | 3,400 | 71,500 |
| 2024-08-30 | 3,700 | 241,600 | 0 | 169,300 | 3,700 | 72,300 |
| 2024-08-23 | 4,200 | 242,700 | 0 | 169,700 | 4,200 | 73,000 |
| 2024-08-16 | 4,100 | 253,600 | 0 | 180,100 | 4,100 | 73,500 |
| 2024-08-09 | 3,300 | 257,500 | 0 | 180,700 | 3,300 | 76,800 |
| 2024-08-02 | 3,700 | 276,900 | 100 | 185,100 | 3,600 | 91,800 |
| 2024-07-26 | 3,500 | 298,500 | 100 | 206,700 | 3,400 | 91,800 |
| 2024-07-19 | 3,700 | 356,100 | 100 | 273,300 | 3,600 | 82,800 |
| 2024-07-12 | 3,500 | 335,100 | 100 | 255,100 | 3,400 | 80,000 |
| 2024-07-05 | 3,800 | 332,500 | 100 | 252,700 | 3,700 | 79,800 |
| 2024-06-28 | 4,500 | 329,300 | 100 | 250,400 | 4,400 | 78,900 |
| 2024-06-21 | 3,600 | 334,900 | 100 | 250,800 | 3,500 | 84,100 |
| 2024-06-14 | 4,200 | 332,600 | 100 | 247,600 | 4,100 | 85,000 |
| 2024-06-07 | 4,200 | 326,100 | 100 | 238,200 | 4,100 | 87,900 |
| 2024-05-31 | 5,200 | 327,600 | 100 | 230,900 | 5,100 | 96,700 |
| 2024-05-24 | 6,900 | 334,900 | 100 | 233,800 | 6,800 | 101,100 |
| 2024-05-17 | 6,300 | 325,700 | 100 | 230,600 | 6,200 | 95,100 |
| 2024-05-10 | 5,900 | 319,800 | 100 | 226,800 | 5,800 | 93,000 |
| 2024-05-02 | 4,000 | 318,800 | 100 | 227,000 | 3,900 | 91,800 |
| 2024-04-26 | 3,900 | 319,100 | 100 | 227,300 | 3,800 | 91,800 |
| 2024-04-19 | 4,000 | 320,600 | 100 | 227,500 | 3,900 | 93,100 |
| 2024-04-12 | 4,600 | 317,300 | 100 | 226,500 | 4,500 | 90,800 |
| 2024-04-05 | 4,600 | 320,300 | 100 | 226,900 | 4,500 | 93,400 |
| 2024-03-29 | 4,900 | 327,000 | 100 | 231,800 | 4,800 | 95,200 |
| 2024-03-22 | 5,500 | 337,700 | 100 | 233,400 | 5,400 | 104,300 |
| 2024-03-15 | 5,300 | 340,600 | 100 | 234,700 | 5,200 | 105,900 |
| 2024-03-08 | 6,600 | 345,800 | 100 | 235,700 | 6,500 | 110,100 |
| 2024-03-01 | 4,900 | 348,500 | 100 | 239,400 | 4,800 | 109,100 |
| 2024-02-22 | 4,600 | 349,900 | 100 | 245,300 | 4,500 | 104,600 |
| 2024-02-16 | 6,500 | 353,400 | 100 | 244,800 | 6,400 | 108,600 |
| 2024-02-09 | 6,100 | 348,900 | 100 | 239,900 | 6,000 | 109,000 |
| 2024-02-02 | 7,000 | 350,200 | 100 | 237,500 | 6,900 | 112,700 |
| 2024-01-26 | 7,400 | 344,300 | 100 | 227,500 | 7,300 | 116,800 |
| 2024-01-19 | 6,300 | 316,100 | 100 | 182,800 | 6,200 | 133,300 |
| 2024-01-12 | 5,000 | 297,500 | 100 | 181,600 | 4,900 | 115,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期中間連結会計期間における業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 20240717 | 15:00 | ＪＭＳ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7702 | 2 | 2023年3月期 第2四半期 四半期報告書 | 2024-06-16 05:09:02 |
| 7702 | 2 | 第58期 第2四半期 事業のご報告 | 2024-06-16 05:09:01 |
| 7702 | 2 | 当社における新型コロナウイルス感染者の発生について | 2024-06-16 05:08:59 |
| 7702 | 3 | 最新情報 | JMS 医療関係者向けサイト | 2024-06-15 10:47:11 |