| 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 | 480 | 483 | 477 | 482 | 19,100 | 7 | 101% | 100% | 79% | ▲ | 100% | 102% | 102% | 100% | 111% |
| 20250121 | 482 | 482 | 477 | 480 | 19,300 | -2 | 100% | 100% | 101% | ▼ | 101% | 104% | 103% | 100% | 110% |
| 20250122 | 478 | 485 | 478 | 483 | 22,300 | 3 | 101% | 101% | 116% | ▲ | 101% | 102% | 102% | 100% | 111% |
| 20250123 | 483 | 490 | 480 | 490 | 17,500 | 7 | 101% | 101% | 78% | ▲▲ | 100% | 101% | 100% | 100% | 113% |
| 20250124 | 491 | 493 | 489 | 493 | 15,600 | 3 | 101% | 100% | 89% | ▲▲▲ | 100% | 101% | 101% | 100% | 113% |
| 20250127 | 491 | 500 | 489 | 493 | 68,200 | 0 | 100% | 100% | 437% | -- | 102% | 101% | 103% | 100% | 113% |
| 20250128 | 485 | 495 | 485 | 495 | 23,100 | 2 | 100% | 102% | 34% | ▲ | 100% | 94% | 102% | 100% | 113% |
| 20250129 | 497 | 498 | 495 | 495 | 19,600 | 0 | 100% | 100% | 85% | -- | 100% | 92% | 103% | 100% | 111% |
| 20250130 | 494 | 497 | 488 | 496 | 51,200 | 1 | 100% | 100% | 261% | ▲ | 99% | 93% | 103% | 100% | 107% |
| 20250131 | 495 | 496 | 491 | 492 | 20,900 | -4 | 99% | 99% | 41% | ▼ | 97% | 95% | 105% | 99% | 106% |
| 20250203 | 486 | 487 | 469 | 469 | 50,300 | -23 | 95% | 97% | 241% | ▼▼ | 96% | 99% | 108% | 95% | 100% |
| 20250204 | 471 | 471 | 453 | 453 | 53,200 | -16 | 97% | 96% | 106% | ▼▼▼ | 99% | 104% | 112% | 91% | 100% |
| 20250205 | 456 | 458 | 453 | 453 | 20,200 | 0 | 100% | 99% | 38% | -- | 102% | 106% | 112% | 91% | 100% |
| 20250206 | 453 | 468 | 453 | 460 | 24,000 | 7 | 102% | 102% | 119% | ▲ | 99% | 106% | 111% | 93% | 102% |
| 20250207 | 460 | 465 | 454 | 454 | 15,900 | -6 | 99% | 99% | 66% | ▼ | 102% | 107% | 111% | 92% | 100% |
| 20250210 | 460 | 473 | 458 | 467 | 19,000 | 13 | 103% | 102% | 119% | ▲ | 100% | 104% | 108% | 94% | 103% |
| 20250212 | 472 | 479 | 460 | 474 | 24,600 | 7 | 101% | 100% | 129% | ▲▲ | 100% | 103% | 104% | 96% | 105% |
| 20250213 | 479 | 480 | 472 | 479 | 16,700 | 5 | 101% | 100% | 68% | ▲▲▲ | 102% | 103% | 102% | 97% | 106% |
| 20250214 | 479 | 488 | 475 | 488 | 31,400 | 9 | 102% | 102% | 188% | ▲▲▲▲ | 101% | 101% | 99% | 98% | 108% |
| 20250217 | 490 | 494 | 488 | 493 | 29,100 | 5 | 101% | 101% | 93% | ▲▲▲▲▲ | 100% | 101% | 97% | 99% | 109% |
| 20250218 | 493 | 494 | 488 | 493 | 18,400 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 96% | 99% | 109% |
| 20250219 | 493 | 493 | 486 | 491 | 19,300 | -2 | 100% | 100% | 105% | ▼ | 99% | 104% | 97% | 99% | 108% |
| 20250220 | 488 | 490 | 481 | 485 | 23,700 | -6 | 99% | 99% | 123% | ▼▼ | 102% | 105% | 95% | 98% | 107% |
| 20250225 | 486 | 505 | 486 | 497 | 71,400 | 12 | 102% | 102% | 301% | ▲ | 100% | 100% | 93% | 100% | 110% |
| 20250226 | 498 | 499 | 489 | 499 | 57,600 | 2 | 100% | 100% | 81% | ▲▲ | 99% | 98% | 93% | 100% | 110% |
| 20250227 | 498 | 500 | 494 | 494 | 18,400 | -5 | 99% | 99% | 32% | ▼ | 102% | 98% | 94% | 99% | 109% |
| 20250228 | 498 | 509 | 498 | 509 | 39,800 | 15 | 103% | 102% | 216% | ▲ | 99% | 96% | 94% | 100% | 112% |
| 20250303 | 501 | 505 | 493 | 496 | 47,000 | -13 | 97% | 99% | 118% | ▼ | 98% | 94% | 94% | 97% | 109% |
| 20250304 | 500 | 500 | 487 | 490 | 23,100 | -6 | 99% | 98% | 49% | ▼▼ | 99% | 96% | 96% | 96% | 108% |
| 20250305 | 491 | 493 | 484 | 487 | 34,300 | -3 | 99% | 99% | 148% | ▼▼▼ | 98% | 94% | 96% | 96% | 108% |
| 20250306 | 490 | 490 | 479 | 479 | 22,200 | -8 | 98% | 98% | 65% | ▼▼▼▼ | 100% | 97% | 100% | 94% | 106% |
| 20250307 | 471 | 480 | 471 | 471 | 26,800 | -8 | 98% | 100% | 121% | ▼▼▼▼▼ | 102% | 97% | 101% | 93% | 104% |
| 20250310 | 465 | 472 | 465 | 472 | 21,300 | 1 | 100% | 102% | 79% | ▲ | 98% | 97% | 100% | 93% | 104% |
| 20250311 | 469 | 469 | 453 | 460 | 75,200 | -12 | 97% | 98% | 353% | ▼ | 100% | 99% | 103% | 90% | 101% |
| 20250312 | 457 | 462 | 455 | 456 | 23,000 | -4 | 99% | 100% | 31% | ▼▼ | 98% | 99% | 103% | 90% | 100% |
| 20250313 | 457 | 459 | 448 | 448 | 60,000 | -8 | 98% | 98% | 261% | ▼▼▼ | 101% | 100% | 102% | 88% | 100% |
| 20250314 | 448 | 456 | 448 | 453 | 32,900 | 5 | 101% | 101% | 55% | ▲ | 99% | 98% | 100% | 89% | 101% |
| 20250317 | 457 | 457 | 451 | 451 | 18,200 | -2 | 100% | 99% | 55% | ▼ | 99% | 98% | 98% | 89% | 101% |
| 20250318 | 459 | 459 | 450 | 454 | 28,000 | 3 | 101% | 99% | 154% | ▲ | 98% | 101% | 101% | 89% | 101% |
| 20250319 | 457 | 457 | 448 | 448 | 51,600 | -6 | 99% | 98% | 184% | ▼ | 99% | 103% | 115% | 88% | 100% |
| 20250321 | 450 | 466 | 445 | 447 | 99,800 | -1 | 100% | 99% | 193% | ▼▼ | 99% | 105% | 116% | 88% | 100% |
| 20250324 | 447 | 454 | 438 | 442 | 69,000 | -5 | 99% | 99% | 69% | ▼▼▼ | 101% | 105% | 117% | 87% | 100% |
| 20250325 | 445 | 452 | 443 | 451 | 12,200 | 9 | 102% | 101% | 18% | ▲ | 102% | 101% | 115% | 89% | 102% |
| 20250326 | 453 | 463 | 453 | 463 | 36,300 | 12 | 103% | 102% | 298% | ▲▲ | 100% | 98% | 112% | 91% | 105% |
| 20250327 | 463 | 468 | 462 | 465 | 37,900 | 2 | 100% | 100% | 104% | ▲▲▲ | 100% | 95% | 111% | 91% | 105% |
| 20250328 | 469 | 474 | 466 | 469 | 23,600 | 4 | 101% | 100% | 62% | ▲▲▲▲ | 97% | 92% | 110% | 92% | 106% |
| 20250331 | 470 | 470 | 445 | 457 | 35,400 | -12 | 97% | 97% | 150% | ▼ | 99% | 90% | 113% | 92% | 103% |
| 20250401 | 458 | 465 | 455 | 455 | 17,800 | -2 | 100% | 99% | 50% | ▼▼ | 98% | 89% | 114% | 93% | 103% |
| 20250402 | 456 | 456 | 446 | 446 | 21,200 | -9 | 98% | 98% | 119% | ▼▼▼ | 98% | 93% | 117% | 92% | 101% |
| 20250403 | 442 | 443 | 433 | 433 | 61,800 | -13 | 97% | 98% | 292% | ▼▼▼▼ | 96% | 99% | 0% | 90% | 100% |
| 20250404 | 425 | 429 | 399 | 410 | 113,000 | -23 | 95% | 96% | 183% | ▼▼▼▼▼ | 104% | 114% | 0% | 87% | 100% |
| 20250408 | 390 | 409 | 390 | 405 | 46,100 | -5 | 99% | 104% | 41% | ▼▼▼▼▼▼ | 100% | 112% | 0% | 86% | 100% |
| 20250409 | 403 | 406 | 390 | 404 | 32,400 | -1 | 100% | 100% | 70% | ▼▼▼▼▼▼▼ | 96% | 105% | 0% | 86% | 100% |
| 20250410 | 427 | 427 | 390 | 409 | 57,700 | 5 | 101% | 96% | 178% | ▲ | 104% | 115% | 0% | 87% | 101% |
| 20250411 | 404 | 422 | 399 | 420 | 34,100 | 11 | 103% | 104% | 59% | ▲▲ | 103% | 120% | 0% | 90% | 104% |
| 20250414 | 432 | 453 | 432 | 445 | 55,400 | 25 | 106% | 103% | 162% | ▲▲▲ | 100% | 115% | 0% | 95% | 110% |
| 20250415 | 450 | 457 | 446 | 450 | 28,200 | 5 | 101% | 100% | 51% | ▲▲▲▲ | 99% | 0% | 0% | 96% | 111% |
| 20250416 | 451 | 476 | 438 | 448 | 124,900 | -2 | 100% | 99% | 443% | ▼ | 103% | 0% | 0% | 96% | 111% |
| 20250417 | 448 | 463 | 448 | 463 | 31,300 | 15 | 103% | 103% | 25% | ▲ | 110% | 0% | 0% | 99% | 115% |
| 20250418 | 471 | 519 | 458 | 519 | 188,300 | 56 | 112% | 110% | 602% | ▲▲ | % | % | % | 100% | 128% |
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 | 10,500 | 371,900 | 0 | 115,800 | 10,500 | 256,100 |
| 2025-04-04 | 10,900 | 408,100 | 0 | 122,200 | 10,900 | 285,900 |
| 2025-03-28 | 10,700 | 438,200 | 0 | 149,500 | 10,700 | 288,700 |
| 2025-03-21 | 10,400 | 454,600 | 0 | 145,100 | 10,400 | 309,500 |
| 2025-03-14 | 9,000 | 449,400 | 0 | 142,600 | 9,000 | 306,800 |
| 2025-03-07 | 12,900 | 453,400 | 0 | 148,500 | 12,900 | 304,900 |
| 2025-02-28 | 13,800 | 436,700 | 0 | 146,300 | 13,800 | 290,400 |
| 2025-02-21 | 15,600 | 427,500 | 0 | 147,100 | 15,600 | 280,400 |
| 2025-02-14 | 14,900 | 413,600 | 0 | 143,200 | 14,900 | 270,400 |
| 2025-02-07 | 12,900 | 411,900 | 0 | 143,400 | 12,900 | 268,500 |
| 2025-01-31 | 11,200 | 406,200 | 0 | 136,300 | 11,200 | 269,900 |
| 2025-01-24 | 9,100 | 393,800 | 0 | 131,700 | 9,100 | 262,100 |
| 2025-01-17 | 9,500 | 402,200 | 0 | 131,500 | 9,500 | 270,700 |
| 2025-01-10 | 7,400 | 391,700 | 0 | 123,100 | 7,400 | 268,600 |
| 2024-12-27 | 6,800 | 386,200 | 0 | 120,200 | 6,800 | 266,000 |
| 2024-12-20 | 8,400 | 394,200 | 0 | 117,600 | 8,400 | 276,600 |
| 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 |
|---|---|---|---|
| 20250318 | 16:30 | Ｇ－Ｊ・ＴＥＣ | 代表取締役の異動および人事異動に関するお知らせ |
| 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 | 2025-04-19 17:22:26 |
| 7774 | 2 | 再生医療イノベーションフォーラム（FIRM）の再生医療等製品CDMO企業リストに掲載 | 株式会社ジャパン・ティッシュエンジニアリング(J-TEC) | 2025-04-03 16:28:47 |
| 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 |