| 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 | 541 | 541 | 520 | 520 | 38,900 | -17 | 97% | 96% | 347% | ▼ | 100% | 99% | 100% | 88% | 101% |
| 20240925 | 528 | 532 | 525 | 528 | 5,600 | 8 | 102% | 100% | 14% | ▲ | 99% | 100% | 100% | 90% | 102% |
| 20240926 | 525 | 531 | 515 | 518 | 39,600 | -10 | 98% | 99% | 707% | ▼ | 100% | 99% | 100% | 88% | 100% |
| 20240927 | 523 | 525 | 517 | 524 | 13,100 | 6 | 101% | 100% | 33% | ▲ | 100% | 102% | 101% | 89% | 101% |
| 20240930 | 514 | 516 | 505 | 512 | 47,700 | -12 | 98% | 100% | 364% | ▼ | 103% | 103% | 102% | 87% | 100% |
| 20241001 | 510 | 531 | 504 | 524 | 40,500 | 12 | 102% | 103% | 85% | ▲ | 99% | 102% | 100% | 93% | 102% |
| 20241002 | 517 | 520 | 510 | 514 | 19,600 | -10 | 98% | 99% | 48% | ▼ | 100% | 102% | 99% | 92% | 100% |
| 20241003 | 519 | 520 | 512 | 517 | 13,000 | 3 | 101% | 100% | 66% | ▲ | 102% | 102% | 99% | 94% | 101% |
| 20241004 | 517 | 528 | 517 | 526 | 16,700 | 9 | 102% | 102% | 128% | ▲▲ | 100% | 100% | 96% | 96% | 103% |
| 20241007 | 526 | 527 | 516 | 525 | 21,100 | -1 | 100% | 100% | 126% | ▼ | 101% | 100% | 97% | 98% | 103% |
| 20241008 | 522 | 536 | 522 | 529 | 23,700 | 4 | 101% | 101% | 112% | ▲ | 99% | 98% | 96% | 99% | 103% |
| 20241009 | 528 | 534 | 525 | 525 | 16,700 | -4 | 99% | 99% | 70% | ▼ | 101% | 99% | 96% | 98% | 103% |
| 20241010 | 524 | 530 | 521 | 527 | 16,100 | 2 | 100% | 101% | 96% | ▲ | 100% | 99% | 97% | 98% | 103% |
| 20241011 | 522 | 526 | 518 | 523 | 19,900 | -4 | 99% | 100% | 124% | ▼ | 100% | 99% | 97% | 97% | 102% |
| 20241015 | 521 | 524 | 517 | 520 | 15,700 | -3 | 99% | 100% | 79% | ▼▼ | 101% | 100% | 98% | 97% | 102% |
| 20241016 | 515 | 522 | 515 | 519 | 14,700 | -1 | 100% | 101% | 94% | ▼▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20241017 | 518 | 521 | 517 | 517 | 5,100 | -2 | 100% | 100% | 35% | ▼▼▼▼ | 99% | 97% | 98% | 96% | 101% |
| 20241018 | 517 | 517 | 511 | 513 | 12,200 | -4 | 99% | 99% | 239% | ▼▼▼▼▼ | 99% | 96% | 98% | 96% | 100% |
| 20241021 | 517 | 519 | 510 | 514 | 15,500 | 1 | 100% | 99% | 127% | ▲ | 97% | 95% | 98% | 96% | 100% |
| 20241022 | 517 | 517 | 499 | 504 | 29,900 | -10 | 98% | 97% | 193% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241023 | 500 | 506 | 499 | 504 | 8,500 | 0 | 100% | 101% | 28% | -- | 99% | 101% | 101% | 95% | 100% |
| 20241024 | 500 | 500 | 495 | 495 | 16,100 | -9 | 98% | 99% | 189% | ▼ | 99% | 101% | 102% | 94% | 100% |
| 20241025 | 495 | 495 | 481 | 490 | 27,900 | -5 | 99% | 99% | 173% | ▼▼ | 103% | 106% | 105% | 93% | 100% |
| 20241028 | 474 | 495 | 474 | 490 | 22,200 | 0 | 100% | 103% | 80% | -- | 103% | 103% | 102% | 93% | 100% |
| 20241029 | 488 | 505 | 488 | 505 | 11,100 | 15 | 103% | 103% | 50% | ▲ | 99% | 100% | 98% | 95% | 103% |
| 20241030 | 505 | 510 | 498 | 501 | 15,100 | -4 | 99% | 99% | 136% | ▼ | 100% | 101% | 99% | 95% | 102% |
| 20241031 | 502 | 507 | 501 | 502 | 11,400 | 1 | 100% | 100% | 75% | ▲ | 98% | 99% | 98% | 95% | 102% |
| 20241101 | 509 | 509 | 495 | 500 | 17,700 | -2 | 100% | 98% | 155% | ▼ | 101% | 101% | 99% | 95% | 102% |
| 20241105 | 500 | 505 | 490 | 503 | 11,700 | 3 | 101% | 101% | 66% | ▲ | 100% | 100% | 98% | 95% | 103% |
| 20241106 | 505 | 505 | 500 | 505 | 6,800 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 98% | 98% | 95% | 103% |
| 20241107 | 505 | 508 | 501 | 505 | 14,400 | 0 | 100% | 100% | 212% | -- | 100% | 98% | 99% | 96% | 103% |
| 20241108 | 502 | 503 | 498 | 503 | 17,300 | -2 | 100% | 100% | 120% | ▼ | 101% | 99% | 99% | 95% | 103% |
| 20241111 | 501 | 505 | 498 | 505 | 6,600 | 2 | 100% | 101% | 38% | ▲ | 98% | 98% | 98% | 97% | 103% |
| 20241112 | 505 | 506 | 497 | 497 | 12,600 | -8 | 98% | 98% | 191% | ▼ | 99% | 99% | 99% | 96% | 101% |
| 20241113 | 500 | 503 | 493 | 494 | 19,700 | -3 | 99% | 99% | 156% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241114 | 494 | 496 | 490 | 494 | 18,900 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241115 | 495 | 499 | 490 | 495 | 13,100 | 1 | 100% | 100% | 69% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241118 | 494 | 495 | 487 | 493 | 22,700 | -2 | 100% | 100% | 173% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241119 | 493 | 494 | 488 | 493 | 11,900 | 0 | 100% | 100% | 52% | -- | 99% | 101% | 100% | 98% | 101% |
| 20241120 | 493 | 495 | 487 | 487 | 13,800 | -6 | 99% | 99% | 116% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241121 | 490 | 497 | 490 | 494 | 16,900 | 7 | 101% | 101% | 122% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20241122 | 495 | 496 | 492 | 495 | 16,000 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 99% | 97% | 98% | 102% |
| 20241125 | 499 | 499 | 493 | 497 | 18,200 | 2 | 100% | 100% | 114% | ▲▲▲ | 100% | 99% | 97% | 98% | 102% |
| 20241126 | 498 | 498 | 490 | 497 | 20,600 | 0 | 100% | 100% | 113% | -- | 100% | 99% | 97% | 98% | 102% |
| 20241127 | 497 | 497 | 490 | 496 | 11,800 | -1 | 100% | 100% | 57% | ▼ | 99% | 99% | 97% | 98% | 102% |
| 20241128 | 497 | 497 | 490 | 494 | 21,800 | -2 | 100% | 99% | 185% | ▼▼ | 100% | 100% | 98% | 98% | 101% |
| 20241129 | 491 | 494 | 488 | 493 | 33,300 | -1 | 100% | 100% | 153% | ▼▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20241202 | 493 | 494 | 487 | 492 | 39,600 | -1 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 99% | 96% | 97% | 101% |
| 20241203 | 492 | 492 | 488 | 491 | 18,100 | -1 | 100% | 100% | 46% | ▼▼▼▼▼ | 100% | 98% | 95% | 97% | 101% |
| 20241204 | 492 | 492 | 485 | 490 | 61,800 | -1 | 100% | 100% | 341% | ▼▼▼▼▼▼ | 101% | 98% | 93% | 97% | 101% |
| 20241205 | 490 | 525 | 483 | 493 | 227,900 | 3 | 101% | 101% | 369% | ▲ | 99% | 98% | 92% | 98% | 101% |
| 20241206 | 491 | 491 | 482 | 486 | 49,500 | -7 | 99% | 99% | 22% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 482 | 488 | 482 | 482 | 33,700 | -4 | 99% | 100% | 68% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241210 | 489 | 489 | 482 | 482 | 16,400 | 0 | 100% | 99% | 49% | -- | 99% | 99% | 0% | 97% | 100% |
| 20241211 | 483 | 483 | 479 | 479 | 32,500 | -3 | 99% | 99% | 198% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241212 | 479 | 482 | 476 | 481 | 47,700 | 2 | 100% | 100% | 147% | ▲ | 99% | 96% | 0% | 97% | 100% |
| 20241213 | 487 | 487 | 477 | 482 | 35,600 | 1 | 100% | 99% | 75% | ▲▲ | 99% | 94% | 0% | 97% | 101% |
| 20241216 | 485 | 485 | 477 | 478 | 53,400 | -4 | 99% | 99% | 150% | ▼ | 99% | 94% | 0% | 96% | 100% |
| 20241217 | 478 | 478 | 471 | 471 | 54,700 | -7 | 99% | 99% | 102% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 473 | 475 | 468 | 468 | 34,100 | -3 | 99% | 99% | 62% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241219 | 465 | 466 | 455 | 456 | 71,400 | -12 | 97% | 98% | 209% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 454 | 455 | 448 | 450 | 73,000 | -6 | 99% | 99% | 102% | ▼▼▼▼▼ | % | % | % | 91% | 100% |
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 | 6,200 | 362,900 | 0 | 111,800 | 6,200 | 251,100 |
| 2024-12-06 | 6,500 | 365,900 | 0 | 110,000 | 6,500 | 255,900 |
| 2024-11-29 | 9,800 | 362,700 | 0 | 109,000 | 9,800 | 253,700 |
| 2024-11-22 | 6,900 | 357,400 | 0 | 108,300 | 6,900 | 249,100 |
| 2024-11-15 | 7,500 | 355,000 | 0 | 110,000 | 7,500 | 245,000 |
| 2024-11-08 | 8,800 | 357,500 | 0 | 114,000 | 8,800 | 243,500 |
| 2024-11-01 | 8,800 | 360,100 | 0 | 115,200 | 8,800 | 244,900 |
| 2024-10-25 | 11,800 | 360,300 | 0 | 114,300 | 11,800 | 246,000 |
| 2024-10-18 | 11,300 | 350,000 | 0 | 114,000 | 11,300 | 236,000 |
| 2024-10-11 | 11,200 | 354,300 | 0 | 115,600 | 11,200 | 238,700 |
| 2024-10-04 | 11,100 | 355,600 | 0 | 115,900 | 11,100 | 239,700 |
| 2024-09-27 | 10,600 | 340,900 | 0 | 110,500 | 10,600 | 230,400 |
| 2024-09-20 | 10,600 | 330,300 | 0 | 111,100 | 10,600 | 219,200 |
| 2024-09-13 | 12,600 | 330,300 | 0 | 110,200 | 12,600 | 220,100 |
| 2024-09-06 | 10,500 | 345,200 | 0 | 109,100 | 10,500 | 236,100 |
| 2024-08-30 | 10,100 | 356,000 | 0 | 105,500 | 10,100 | 250,500 |
| 2024-08-23 | 11,600 | 306,000 | 0 | 106,500 | 11,600 | 199,500 |
| 2024-08-16 | 12,200 | 273,900 | 0 | 109,500 | 12,200 | 164,400 |
| 2024-08-09 | 12,400 | 289,800 | 0 | 111,700 | 12,400 | 178,100 |
| 2024-08-02 | 20,100 | 403,900 | 0 | 133,200 | 20,100 | 270,700 |
| 2024-07-26 | 17,200 | 412,300 | 0 | 139,000 | 17,200 | 273,300 |
| 2024-07-19 | 17,600 | 394,000 | 0 | 144,700 | 17,600 | 249,300 |
| 2024-07-12 | 17,500 | 414,600 | 0 | 134,700 | 17,500 | 279,900 |
| 2024-07-05 | 16,200 | 427,600 | 0 | 134,300 | 16,200 | 293,300 |
| 2024-06-28 | 18,700 | 427,700 | 0 | 134,900 | 18,700 | 292,800 |
| 2024-06-21 | 18,800 | 457,800 | 0 | 133,600 | 18,800 | 324,200 |
| 2024-06-14 | 19,700 | 437,100 | 0 | 131,500 | 19,700 | 305,600 |
| 2024-06-07 | 21,300 | 432,200 | 0 | 137,500 | 21,300 | 294,700 |
| 2024-05-31 | 27,200 | 462,600 | 0 | 136,900 | 27,200 | 325,700 |
| 2024-05-24 | 16,700 | 477,800 | 0 | 134,200 | 16,700 | 343,600 |
| 2024-05-17 | 13,600 | 475,200 | 0 | 135,800 | 13,600 | 339,400 |
| 2024-05-10 | 13,100 | 465,300 | 0 | 133,700 | 13,100 | 331,600 |
| 2024-05-02 | 13,600 | 463,900 | 0 | 134,700 | 13,600 | 329,200 |
| 2024-04-26 | 13,700 | 454,800 | 0 | 132,100 | 13,700 | 322,700 |
| 2024-04-19 | 13,200 | 443,300 | 0 | 144,100 | 13,200 | 299,200 |
| 2024-04-12 | 19,500 | 429,000 | 0 | 143,300 | 19,500 | 285,700 |
| 2024-04-05 | 16,500 | 346,900 | 0 | 128,700 | 16,500 | 218,200 |
| 2024-03-29 | 13,700 | 350,800 | 0 | 128,500 | 13,700 | 222,300 |
| 2024-03-22 | 12,300 | 371,900 | 0 | 153,000 | 12,300 | 218,900 |
| 2024-03-15 | 12,600 | 351,200 | 0 | 148,600 | 12,600 | 202,600 |
| 2024-03-08 | 16,400 | 340,800 | 0 | 151,300 | 16,400 | 189,500 |
| 2024-03-01 | 0 | 298,500 | 0 | 133,900 | 0 | 164,600 |
| 2024-02-22 | 0 | 289,300 | 0 | 115,800 | 0 | 173,500 |
| 2024-02-16 | 0 | 276,700 | 0 | 115,900 | 0 | 160,800 |
| 2024-02-09 | 0 | 280,300 | 0 | 119,300 | 0 | 161,000 |
| 2024-02-02 | 0 | 281,600 | 0 | 116,800 | 0 | 164,800 |
| 2024-01-26 | 0 | 291,300 | 0 | 124,400 | 0 | 166,900 |
| 2024-01-19 | 0 | 291,400 | 0 | 127,600 | 0 | 163,800 |
| 2024-01-12 | 0 | 286,500 | 0 | 127,900 | 0 | 158,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | Ｇ－Ｊ・ＴＥＣ | 人事異動に関するお知らせ |
| 20241001 | 10:00 | Ｇ－Ｊ・ＴＥＣ | メラノサイト含有自家培養表皮「ジャスミン」保険収載のお知らせ |
| 20240917 | 10:00 | Ｇ－Ｊ・ＴＥＣ | 乾燥他家（同種）培養表皮 Allo-JaCE03：臨床試験の進捗に関するお知らせ |
| 20240730 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240730 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 2025年３月期 第１四半期決算説明資料 |
| 20240619 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 支配株主等に関する事項について |
| 20240618 | 16:10 | Ｇ－Ｊ・ＴＥＣ | 組織変更及び人事異動に関するお知らせ |
| 20240617 | 09:00 | Ｇ－Ｊ・ＴＥＣ | 変形性膝関節症への適応拡大に向けて 自家培養軟骨「ジャック」の一部変更承認申請書を提出 |
| 20240611 | 16:40 | Ｇ－Ｊ・ＴＥＣ | 2024年度「新あいち創造研究開発補助金」採択のお知らせ |
| 20240508 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 事業計画及び成長可能性に関する事項 |
| 20240508 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 2024年3月期 決算説明資料 |
| 20240430 | 15:50 | Ｇ－Ｊ・ＴＥＣ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240430 | 15:50 | Ｇ－Ｊ・ＴＥＣ | 業績予想値と実績値との差異に関するお知らせ |
| 20240305 | 17:00 | Ｇ－Ｊ・ＴＥＣ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240305 | 10:00 | Ｇ－Ｊ・ＴＥＣ | 自家培養軟骨ジャック：保険償還価格改定に関するお知らせ |
| 20240228 | 11:30 | Ｇ－Ｊ・ＴＥＣ | 自家培養軟骨ジャック：変形性膝関節症への適応拡大に向けた臨床試験の進捗に関するお知らせ |
| 20240130 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240130 | 15:00 | Ｇ－Ｊ・ＴＥＣ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7774 | 1 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC)｜再生医療をあたりまえの医療に | 2024-12-22 12:24:49 |
| 7774 | 2 | 投資家情報メディア「上場企業経営者へのIR取材特集」に当社代表 畠のインタビュー掲載 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-08-27 21:28:53 |
| 7774 | 2 | [ジャパン・ティッシュ・エンジニアリング* 7774] 日本の再生医療の発展をめざして｜IRTV｜上場企業の決算情報をショートムービーでわかりやすく | 2024-06-15 13:17:57 |
| 7774 | 2 | IRカレンダー | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:55 |
| 7774 | 2 | 株式情報 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:54 |
| 7774 | 2 | IRライブラリー | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:52 |
| 7774 | 2 | 財務ハイライト | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:51 |
| 7774 | 2 | 経営情報 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:49 |
| 7774 | 2 | トップメッセージ | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:48 |
| 7774 | 2 | 株主・投資家情報 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2024-06-15 13:17:46 |