| 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 | 693 | 705 | 692 | 703 | 49,500 | 3 | 100% | 101% | 122% | ▲ | 100% | 89% | 82% | 92% | 102% |
| 20240726 | 703 | 707 | 692 | 700 | 32,200 | -3 | 100% | 100% | 65% | ▼ | 96% | 85% | 82% | 92% | 101% |
| 20240729 | 704 | 704 | 674 | 674 | 72,700 | -26 | 96% | 96% | 226% | ▼▼ | 98% | 85% | 87% | 88% | 100% |
| 20240730 | 673 | 676 | 650 | 661 | 56,500 | -13 | 98% | 98% | 78% | ▼▼▼ | 100% | 83% | 94% | 86% | 100% |
| 20240731 | 627 | 627 | 610 | 627 | 73,800 | -34 | 95% | 100% | 131% | ▼▼▼▼ | 96% | 83% | 94% | 82% | 100% |
| 20240801 | 627 | 629 | 599 | 601 | 51,300 | -26 | 96% | 96% | 70% | ▼▼▼▼▼ | 98% | 87% | 100% | 79% | 100% |
| 20240802 | 588 | 593 | 573 | 574 | 79,600 | -27 | 96% | 98% | 155% | ▼▼▼▼▼▼ | 85% | 91% | 106% | 75% | 100% |
| 20240805 | 556 | 556 | 474 | 474 | 213,700 | -100 | 83% | 85% | 268% | ▼▼▼▼▼▼▼ | 102% | 104% | 115% | 62% | 100% |
| 20240806 | 510 | 524 | 483 | 521 | 83,600 | 47 | 110% | 102% | 39% | ▲ | 106% | 109% | 122% | 68% | 110% |
| 20240807 | 483 | 524 | 482 | 513 | 173,500 | -8 | 98% | 106% | 208% | ▼ | 101% | 103% | 119% | 67% | 108% |
| 20240808 | 495 | 510 | 484 | 500 | 102,900 | -13 | 97% | 101% | 59% | ▼▼ | 100% | 103% | 116% | 65% | 105% |
| 20240809 | 505 | 516 | 496 | 505 | 52,000 | 5 | 101% | 100% | 51% | ▲ | 105% | 107% | 116% | 66% | 107% |
| 20240813 | 505 | 533 | 505 | 528 | 37,200 | 23 | 105% | 105% | 72% | ▲▲ | 96% | 108% | 110% | 69% | 111% |
| 20240814 | 535 | 535 | 496 | 512 | 136,600 | -16 | 97% | 96% | 367% | ▼ | 101% | 113% | 116% | 67% | 108% |
| 20240815 | 508 | 519 | 497 | 512 | 57,800 | 0 | 100% | 101% | 42% | -- | 100% | 111% | 113% | 67% | 108% |
| 20240816 | 520 | 527 | 514 | 519 | 54,600 | 7 | 101% | 100% | 94% | ▲ | 100% | 107% | 105% | 73% | 109% |
| 20240819 | 539 | 561 | 532 | 539 | 115,000 | 20 | 104% | 100% | 211% | ▲▲ | 100% | 100% | 97% | 76% | 114% |
| 20240820 | 578 | 593 | 564 | 576 | 111,200 | 37 | 107% | 100% | 97% | ▲▲▲ | 99% | 102% | 95% | 81% | 122% |
| 20240821 | 579 | 585 | 560 | 575 | 71,700 | -1 | 100% | 99% | 64% | ▼ | 97% | 102% | 95% | 82% | 121% |
| 20240822 | 579 | 579 | 552 | 563 | 45,800 | -12 | 98% | 97% | 64% | ▼▼ | 103% | 104% | 95% | 80% | 119% |
| 20240823 | 564 | 584 | 561 | 579 | 45,800 | 16 | 103% | 103% | 100% | ▲ | 100% | 102% | 93% | 83% | 122% |
| 20240826 | 576 | 580 | 561 | 575 | 33,400 | -4 | 99% | 100% | 73% | ▼ | 102% | 102% | 93% | 85% | 121% |
| 20240827 | 578 | 593 | 570 | 588 | 48,100 | 13 | 102% | 102% | 144% | ▲ | 101% | 97% | 92% | 89% | 124% |
| 20240828 | 583 | 596 | 580 | 586 | 35,300 | -2 | 100% | 101% | 73% | ▼ | 101% | 96% | 92% | 93% | 124% |
| 20240829 | 583 | 594 | 571 | 587 | 53,000 | 1 | 100% | 101% | 150% | ▲ | 100% | 94% | 91% | 98% | 124% |
| 20240830 | 587 | 588 | 578 | 588 | 26,800 | 1 | 100% | 100% | 51% | ▲▲ | 96% | 94% | 91% | 100% | 124% |
| 20240902 | 588 | 588 | 564 | 565 | 35,400 | -23 | 96% | 96% | 132% | ▼ | 99% | 94% | 95% | 96% | 119% |
| 20240903 | 563 | 569 | 559 | 559 | 25,000 | -6 | 99% | 99% | 71% | ▼▼ | 97% | 96% | 96% | 95% | 112% |
| 20240904 | 557 | 557 | 540 | 541 | 37,100 | -18 | 97% | 97% | 148% | ▼▼▼ | 103% | 100% | 100% | 92% | 108% |
| 20240905 | 535 | 553 | 535 | 550 | 40,200 | 9 | 102% | 103% | 108% | ▲ | 96% | 97% | 97% | 94% | 110% |
| 20240906 | 547 | 547 | 525 | 525 | 34,300 | -25 | 95% | 96% | 85% | ▼ | 102% | 103% | 103% | 89% | 104% |
| 20240909 | 515 | 549 | 514 | 527 | 34,200 | 2 | 100% | 102% | 100% | ▲ | 102% | 100% | 101% | 90% | 103% |
| 20240910 | 524 | 544 | 524 | 535 | 30,300 | 8 | 102% | 102% | 89% | ▲▲ | 97% | 95% | 97% | 91% | 104% |
| 20240911 | 544 | 544 | 516 | 529 | 17,000 | -6 | 99% | 97% | 56% | ▼ | 98% | 98% | 98% | 90% | 103% |
| 20240912 | 542 | 542 | 526 | 530 | 14,100 | 1 | 100% | 98% | 83% | ▲ | 100% | 102% | 101% | 90% | 102% |
| 20240913 | 525 | 527 | 515 | 525 | 17,500 | -5 | 99% | 100% | 124% | ▼ | 98% | 102% | 100% | 89% | 100% |
| 20240917 | 529 | 565 | 505 | 518 | 181,400 | -7 | 99% | 98% | 1037% | ▼▼ | 99% | 101% | 101% | 88% | 100% |
| 20240918 | 523 | 533 | 517 | 517 | 38,400 | -1 | 100% | 99% | 21% | ▼▼▼ | 103% | 102% | 102% | 88% | 100% |
| 20240919 | 520 | 533 | 520 | 533 | 20,500 | 16 | 103% | 103% | 53% | ▲ | 101% | 98% | 99% | 91% | 103% |
| 20240920 | 533 | 538 | 531 | 537 | 11,200 | 4 | 101% | 101% | 55% | ▲▲ | 96% | 97% | 98% | 91% | 104% |
| 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% | 0% | 98% | 103% |
| 20241008 | 522 | 536 | 522 | 529 | 23,700 | 4 | 101% | 101% | 112% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241009 | 528 | 534 | 525 | 525 | 16,700 | -4 | 99% | 99% | 70% | ▼ | 101% | 99% | 0% | 98% | 103% |
| 20241010 | 524 | 530 | 521 | 527 | 16,100 | 2 | 100% | 101% | 96% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241011 | 522 | 526 | 518 | 523 | 19,900 | -4 | 99% | 100% | 124% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241015 | 521 | 524 | 517 | 520 | 15,700 | -3 | 99% | 100% | 79% | ▼▼ | 101% | 100% | 0% | 97% | 102% |
| 20241016 | 515 | 522 | 515 | 519 | 14,700 | -1 | 100% | 101% | 94% | ▼▼▼ | 100% | 97% | 0% | 97% | 101% |
| 20241017 | 518 | 521 | 517 | 517 | 5,100 | -2 | 100% | 100% | 35% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 517 | 517 | 511 | 513 | 12,200 | -4 | 99% | 99% | 239% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 517 | 519 | 510 | 514 | 15,500 | 1 | 100% | 99% | 127% | ▲ | 97% | 0% | 0% | 96% | 100% |
| 20241022 | 517 | 517 | 499 | 504 | 29,900 | -10 | 98% | 97% | 193% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:27:55 |
| 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 |