| 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 | 4,690 | 4,740 | 4,660 | 4,685 | 150,400 | -55 | 99% | 100% | 151% | ▼▼ | 100% | 104% | 87% | 96% | 102% |
| 20240726 | 4,715 | 4,730 | 4,665 | 4,700 | 95,300 | 15 | 100% | 100% | 63% | ▲ | 101% | 99% | 86% | 97% | 102% |
| 20240729 | 4,750 | 4,800 | 4,730 | 4,790 | 89,400 | 90 | 102% | 101% | 94% | ▲▲ | 100% | 95% | 86% | 99% | 104% |
| 20240730 | 4,760 | 4,785 | 4,740 | 4,770 | 84,500 | -20 | 100% | 100% | 95% | ▼ | 102% | 90% | 85% | 98% | 104% |
| 20240731 | 4,800 | 4,915 | 4,790 | 4,905 | 270,700 | 135 | 103% | 102% | 320% | ▲ | 97% | 90% | 84% | 100% | 107% |
| 20240801 | 4,855 | 4,875 | 4,690 | 4,715 | 127,200 | -190 | 96% | 97% | 47% | ▼ | 99% | 96% | 88% | 96% | 103% |
| 20240802 | 4,565 | 4,620 | 4,455 | 4,525 | 275,600 | -190 | 96% | 99% | 217% | ▼▼ | 91% | 87% | 94% | 92% | 100% |
| 20240805 | 4,255 | 4,275 | 3,835 | 3,865 | 460,100 | -660 | 85% | 91% | 167% | ▼▼▼ | 103% | 90% | 97% | 79% | 100% |
| 20240806 | 4,195 | 4,420 | 4,160 | 4,300 | 316,500 | 435 | 111% | 103% | 69% | ▲ | 101% | 92% | 95% | 88% | 111% |
| 20240807 | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 | 60 | 101% | 101% | 86% | ▲▲ | 99% | 108% | 110% | 89% | 113% |
| 20240808 | 3,730 | 3,775 | 3,665 | 3,680 | 792,600 | -680 | 84% | 99% | 292% | ▼ | 99% | 109% | 109% | 75% | 100% |
| 20240809 | 3,745 | 3,775 | 3,675 | 3,715 | 480,300 | 35 | 101% | 99% | 61% | ▲ | 102% | 110% | 110% | 76% | 101% |
| 20240813 | 3,710 | 3,780 | 3,635 | 3,780 | 404,600 | 65 | 102% | 102% | 84% | ▲▲ | 105% | 106% | 108% | 77% | 103% |
| 20240814 | 3,800 | 3,975 | 3,765 | 3,975 | 291,200 | 195 | 105% | 105% | 72% | ▲▲▲ | 100% | 100% | 102% | 81% | 108% |
| 20240815 | 4,015 | 4,095 | 3,985 | 4,030 | 153,900 | 55 | 101% | 100% | 53% | ▲▲▲▲ | 99% | 96% | 99% | 82% | 110% |
| 20240816 | 4,140 | 4,140 | 4,045 | 4,085 | 150,700 | 55 | 101% | 99% | 98% | ▲▲▲▲▲ | 99% | 98% | 101% | 83% | 111% |
| 20240819 | 4,040 | 4,080 | 3,990 | 4,005 | 184,300 | -80 | 98% | 99% | 122% | ▼ | 99% | 98% | 101% | 82% | 109% |
| 20240820 | 4,040 | 4,045 | 3,995 | 4,015 | 147,300 | 10 | 100% | 99% | 80% | ▲ | 99% | 100% | 99% | 82% | 109% |
| 20240821 | 3,975 | 4,000 | 3,920 | 3,940 | 199,100 | -75 | 98% | 99% | 135% | ▼ | 101% | 101% | 100% | 80% | 107% |
| 20240822 | 3,930 | 3,970 | 3,900 | 3,960 | 116,300 | 20 | 101% | 101% | 58% | ▲ | 99% | 99% | 98% | 81% | 108% |
| 20240823 | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 | 10 | 100% | 99% | 90% | ▲▲ | 99% | 100% | 99% | 81% | 108% |
| 20240826 | 3,970 | 3,970 | 3,900 | 3,920 | 106,300 | -50 | 99% | 99% | 102% | ▼ | 101% | 101% | 100% | 80% | 107% |
| 20240827 | 3,945 | 3,990 | 3,930 | 3,970 | 101,100 | 50 | 101% | 101% | 95% | ▲ | 100% | 104% | 101% | 81% | 108% |
| 20240828 | 3,930 | 3,945 | 3,900 | 3,945 | 139,700 | -25 | 99% | 100% | 138% | ▼ | 101% | 104% | 100% | 80% | 107% |
| 20240829 | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 | 25 | 101% | 101% | 66% | ▲ | 100% | 99% | 100% | 84% | 108% |
| 20240830 | 3,970 | 4,020 | 3,950 | 3,970 | 103,600 | 0 | 100% | 100% | 112% | -- | 99% | 98% | 99% | 88% | 108% |
| 20240902 | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 | 5 | 100% | 99% | 83% | ▲ | 102% | 98% | 99% | 91% | 108% |
| 20240903 | 4,000 | 4,090 | 4,000 | 4,090 | 108,800 | 115 | 103% | 102% | 126% | ▲▲ | 98% | 96% | 99% | 94% | 111% |
| 20240904 | 4,020 | 4,045 | 3,940 | 3,940 | 149,500 | -150 | 96% | 98% | 137% | ▼ | 101% | 99% | 101% | 90% | 107% |
| 20240905 | 3,915 | 4,000 | 3,885 | 3,940 | 113,400 | 0 | 100% | 101% | 76% | -- | 99% | 99% | 101% | 96% | 107% |
| 20240906 | 3,940 | 3,955 | 3,880 | 3,900 | 87,100 | -40 | 99% | 99% | 77% | ▼ | 101% | 102% | 104% | 95% | 105% |
| 20240909 | 3,805 | 3,875 | 3,785 | 3,850 | 127,100 | -50 | 99% | 101% | 146% | ▼▼ | 100% | 100% | 102% | 94% | 102% |
| 20240910 | 3,875 | 3,900 | 3,855 | 3,875 | 70,400 | 25 | 101% | 100% | 55% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20240911 | 3,830 | 3,870 | 3,790 | 3,835 | 129,300 | -40 | 99% | 100% | 184% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20240912 | 3,875 | 3,925 | 3,855 | 3,895 | 118,800 | 60 | 102% | 101% | 92% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20240913 | 3,895 | 3,895 | 3,870 | 3,880 | 73,600 | -15 | 100% | 100% | 62% | ▼ | 99% | 101% | 102% | 95% | 101% |
| 20240917 | 3,880 | 3,895 | 3,805 | 3,860 | 109,300 | -20 | 99% | 99% | 149% | ▼▼ | 100% | 100% | 101% | 94% | 101% |
| 20240918 | 3,895 | 3,920 | 3,865 | 3,890 | 83,700 | 30 | 101% | 100% | 77% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20240919 | 3,890 | 3,925 | 3,880 | 3,890 | 111,600 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 101% | 95% | 101% |
| 20240920 | 3,925 | 3,960 | 3,900 | 3,930 | 117,900 | 40 | 101% | 100% | 106% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20240924 | 3,950 | 3,950 | 3,885 | 3,900 | 125,200 | -30 | 99% | 99% | 106% | ▼ | 100% | 99% | 101% | 95% | 102% |
| 20240925 | 3,900 | 3,900 | 3,850 | 3,890 | 103,800 | -10 | 100% | 100% | 83% | ▼▼ | 101% | 99% | 101% | 95% | 101% |
| 20240926 | 3,910 | 3,960 | 3,890 | 3,960 | 146,900 | 70 | 102% | 101% | 142% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20240927 | 3,905 | 3,940 | 3,885 | 3,935 | 159,900 | -25 | 99% | 101% | 109% | ▼ | 101% | 104% | 104% | 96% | 103% |
| 20240930 | 3,800 | 3,885 | 3,800 | 3,845 | 132,600 | -90 | 98% | 101% | 83% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241001 | 3,880 | 3,900 | 3,855 | 3,870 | 67,900 | 25 | 101% | 100% | 51% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241002 | 3,850 | 3,905 | 3,850 | 3,880 | 98,300 | 10 | 100% | 101% | 145% | ▲▲ | 99% | 99% | 100% | 95% | 101% |
| 20241003 | 3,930 | 3,935 | 3,890 | 3,890 | 77,800 | 10 | 100% | 99% | 79% | ▲▲▲ | 101% | 100% | 99% | 98% | 101% |
| 20241004 | 3,900 | 3,945 | 3,900 | 3,940 | 81,700 | 50 | 101% | 101% | 105% | ▲▲▲▲ | 99% | 98% | 96% | 99% | 103% |
| 20241007 | 3,965 | 3,970 | 3,920 | 3,935 | 124,900 | -5 | 100% | 99% | 153% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241008 | 3,915 | 3,955 | 3,900 | 3,900 | 77,800 | -35 | 99% | 100% | 62% | ▼▼ | 99% | 101% | 0% | 98% | 102% |
| 20241009 | 3,910 | 3,925 | 3,875 | 3,880 | 67,800 | -20 | 99% | 99% | 87% | ▼▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241010 | 3,900 | 3,900 | 3,860 | 3,885 | 59,600 | 5 | 100% | 100% | 88% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 3,875 | 3,895 | 3,860 | 3,865 | 62,700 | -20 | 99% | 100% | 105% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20241015 | 3,880 | 3,930 | 3,855 | 3,925 | 126,600 | 60 | 102% | 101% | 202% | ▲ | 101% | 99% | 0% | 99% | 102% |
| 20241016 | 3,905 | 3,965 | 3,890 | 3,945 | 96,600 | 20 | 101% | 101% | 76% | ▲▲ | 98% | 96% | 0% | 100% | 103% |
| 20241017 | 3,970 | 3,980 | 3,910 | 3,910 | 73,200 | -35 | 99% | 98% | 76% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 3,935 | 3,975 | 3,915 | 3,925 | 89,100 | 15 | 100% | 100% | 122% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 3,910 | 3,910 | 3,870 | 3,870 | 69,500 | -55 | 99% | 99% | 78% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 3,850 | 3,855 | 3,790 | 3,810 | 107,700 | -60 | 98% | 99% | 155% | ▼▼ | % | % | % | 96% | 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 | 9,600 | 372,400 | 100 | 190,200 | 9,500 | 182,200 |
| 2024-10-11 | 9,400 | 386,500 | 100 | 193,300 | 9,300 | 193,200 |
| 2024-10-04 | 10,300 | 378,200 | 100 | 195,400 | 10,200 | 182,800 |
| 2024-09-27 | 10,700 | 368,800 | 200 | 180,600 | 10,500 | 188,200 |
| 2024-09-20 | 14,700 | 383,400 | 300 | 178,100 | 14,400 | 205,300 |
| 2024-09-13 | 14,600 | 388,000 | 300 | 176,700 | 14,300 | 211,300 |
| 2024-09-06 | 17,200 | 382,300 | 600 | 172,100 | 16,600 | 210,200 |
| 2024-08-30 | 23,000 | 400,900 | 1,100 | 177,100 | 21,900 | 223,800 |
| 2024-08-23 | 28,400 | 400,900 | 1,900 | 173,900 | 26,500 | 227,000 |
| 2024-08-16 | 14,300 | 378,200 | 400 | 169,400 | 13,900 | 208,800 |
| 2024-08-09 | 20,700 | 420,600 | 500 | 189,200 | 20,200 | 231,400 |
| 2024-08-02 | 10,200 | 460,300 | 200 | 218,500 | 10,000 | 241,800 |
| 2024-07-26 | 6,800 | 472,600 | 200 | 220,200 | 6,600 | 252,400 |
| 2024-07-19 | 6,900 | 486,000 | 500 | 231,000 | 6,400 | 255,000 |
| 2024-07-12 | 7,700 | 494,900 | 200 | 230,200 | 7,500 | 264,700 |
| 2024-07-05 | 8,600 | 510,100 | 2,000 | 229,700 | 6,600 | 280,400 |
| 2024-06-28 | 13,300 | 533,400 | 2,000 | 239,300 | 11,300 | 294,100 |
| 2024-06-21 | 6,300 | 433,800 | 2,000 | 195,500 | 4,300 | 238,300 |
| 2024-06-14 | 7,000 | 437,800 | 2,100 | 198,800 | 4,900 | 239,000 |
| 2024-06-07 | 6,100 | 436,400 | 2,000 | 193,600 | 4,100 | 242,800 |
| 2024-05-31 | 8,200 | 434,000 | 2,100 | 196,200 | 6,100 | 237,800 |
| 2024-05-24 | 7,700 | 401,300 | 1,700 | 185,100 | 6,000 | 216,200 |
| 2024-05-17 | 10,400 | 414,600 | 2,100 | 184,300 | 8,300 | 230,300 |
| 2024-05-10 | 17,900 | 258,200 | 7,500 | 127,200 | 10,400 | 131,000 |
| 2024-05-02 | 20,500 | 262,900 | 9,300 | 127,700 | 11,200 | 135,200 |
| 2024-04-26 | 16,900 | 261,000 | 7,300 | 125,700 | 9,600 | 135,300 |
| 2024-04-19 | 10,000 | 303,100 | 5,300 | 134,200 | 4,700 | 168,900 |
| 2024-04-12 | 9,600 | 291,500 | 5,300 | 132,300 | 4,300 | 159,200 |
| 2024-04-05 | 9,600 | 297,100 | 5,300 | 132,600 | 4,300 | 164,500 |
| 2024-03-29 | 22,500 | 294,100 | 16,600 | 129,100 | 5,900 | 165,000 |
| 2024-03-22 | 19,000 | 287,800 | 13,500 | 126,200 | 5,500 | 161,600 |
| 2024-03-15 | 20,000 | 345,200 | 13,400 | 137,900 | 6,600 | 207,300 |
| 2024-03-08 | 24,500 | 347,000 | 13,400 | 137,500 | 11,100 | 209,500 |
| 2024-03-01 | 20,100 | 306,900 | 13,400 | 119,400 | 6,700 | 187,500 |
| 2024-02-22 | 18,600 | 275,900 | 13,400 | 108,800 | 5,200 | 167,100 |
| 2024-02-16 | 20,200 | 267,300 | 13,400 | 105,400 | 6,800 | 161,900 |
| 2024-02-09 | 21,200 | 267,000 | 13,400 | 106,200 | 7,800 | 160,800 |
| 2024-02-02 | 25,000 | 218,300 | 15,900 | 93,600 | 9,100 | 124,700 |
| 2024-01-26 | 24,700 | 204,000 | 15,400 | 89,500 | 9,300 | 114,500 |
| 2024-01-19 | 27,600 | 196,700 | 15,900 | 86,100 | 11,700 | 110,600 |
| 2024-01-12 | 44,800 | 194,800 | 30,000 | 85,500 | 14,800 | 109,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,434 | 0.82% | ▲ | 9,564 | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,870 | 0.79% | ▼ | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 276,670 | 0.78% | ▼ | -9,664 | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 286,334 | 0.81% | ▲ | 40,300 | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,034 | 0.70% | ▲ | 34,400 | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 164,898 | 0.47% | ▼ | -21,500 | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 186,398 | 0.53% | ▲ | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 | |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 211,634 | 0.60% | ▲ | 31,300 | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 180,334 | 0.51% | ▲ | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | ジャックス | サステナビリティ委員会設置に関するお知らせ |
| 20240807 | 15:00 | ジャックス | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240807 | 15:00 | ジャックス | 業績予想の修正及び配当予想の修正（減配）に関するお知らせ |
| 20240807 | 15:00 | ジャックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240712 | 15:00 | ジャックス | 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 |
| 20240613 | 15:00 | ジャックス | 投資単位の引下げに関する考え方及び方針等について |
| 20240613 | 15:00 | ジャックス | 支配株主等に関する事項について |
| 20240301 | 15:00 | ジャックス | （開示事項の経過）連結子会社の吸収合併に関するお知らせ |
| 20240206 | 16:30 | ジャックス | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240111 | 15:00 | ジャックス | 人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2QI | 350 | 2024-07-23 12:17 | 株式会社ジャックス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8584 | 2 | 定款・株式取扱規程｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:44:11 |
| 8584 | 2 | 電子公告｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:44:01 |
| 8584 | 2 | 格付情報｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:50 |
| 8584 | 2 | 株式諸手続きのご案内｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:41 |
| 8584 | 2 | 株主総会｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:31 |
| 8584 | 2 | 配当金・株主還元情報｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:21 |
| 8584 | 2 | 株式基本情報｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:12 |
| 8584 | 2 | 株主通信｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:43:01 |
| 8584 | 2 | 有価証券報告書・四半期報告書｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:42:51 |
| 8584 | 2 | 統合報告書／アニュアルレポート｜株主・投資家の皆様｜株式会社ジャックス | 2024-06-19 08:42:39 |