| 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 | 3,300 | 3,317 | 3,250 | 3,259 | 2,155,700 | -41 | 99% | 99% | 50% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20240925 | 3,283 | 3,307 | 3,258 | 3,300 | 1,823,700 | 41 | 101% | 101% | 85% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20240926 | 3,290 | 3,320 | 3,270 | 3,320 | 2,302,700 | 20 | 101% | 101% | 126% | ▲▲ | 101% | 99% | 99% | 98% | 102% |
| 20240927 | 3,337 | 3,380 | 3,313 | 3,378 | 2,709,800 | 58 | 102% | 101% | 118% | ▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20240930 | 3,290 | 3,353 | 3,264 | 3,317 | 3,616,900 | -61 | 98% | 101% | 133% | ▼ | 98% | 100% | 97% | 98% | 102% |
| 20241001 | 3,341 | 3,349 | 3,265 | 3,279 | 2,496,700 | -38 | 99% | 98% | 69% | ▼▼ | 99% | 103% | 100% | 97% | 101% |
| 20241002 | 3,250 | 3,270 | 3,205 | 3,211 | 2,333,000 | -68 | 98% | 99% | 93% | ▼▼▼ | 101% | 102% | 98% | 95% | 100% |
| 20241003 | 3,259 | 3,315 | 3,252 | 3,300 | 2,136,900 | 89 | 103% | 101% | 92% | ▲ | 100% | 100% | 96% | 98% | 103% |
| 20241004 | 3,312 | 3,340 | 3,290 | 3,309 | 1,515,700 | 9 | 100% | 100% | 71% | ▲▲ | 99% | 99% | 95% | 98% | 103% |
| 20241007 | 3,350 | 3,361 | 3,331 | 3,333 | 1,622,000 | 24 | 101% | 99% | 107% | ▲▲▲ | 100% | 100% | 97% | 99% | 104% |
| 20241008 | 3,304 | 3,315 | 3,280 | 3,310 | 2,458,100 | -23 | 99% | 100% | 152% | ▼ | 100% | 99% | 97% | 98% | 103% |
| 20241009 | 3,316 | 3,318 | 3,271 | 3,301 | 2,389,300 | -9 | 100% | 100% | 97% | ▼▼ | 99% | 97% | 96% | 98% | 103% |
| 20241010 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 | 3 | 100% | 99% | 88% | ▲ | 99% | 98% | 97% | 98% | 103% |
| 20241011 | 3,305 | 3,314 | 3,257 | 3,260 | 2,196,200 | -44 | 99% | 99% | 104% | ▼ | 100% | 97% | 97% | 97% | 102% |
| 20241015 | 3,290 | 3,310 | 3,271 | 3,293 | 2,662,900 | 33 | 101% | 100% | 121% | ▲ | 99% | 97% | 98% | 97% | 103% |
| 20241016 | 3,275 | 3,326 | 3,244 | 3,248 | 2,632,600 | -45 | 99% | 99% | 99% | ▼ | 100% | 97% | 99% | 96% | 101% |
| 20241017 | 3,241 | 3,292 | 3,236 | 3,248 | 1,888,300 | 0 | 100% | 100% | 72% | -- | 99% | 97% | 99% | 96% | 101% |
| 20241018 | 3,240 | 3,258 | 3,200 | 3,200 | 2,111,800 | -48 | 99% | 99% | 112% | ▼ | 100% | 97% | 100% | 95% | 100% |
| 20241021 | 3,195 | 3,217 | 3,181 | 3,188 | 1,730,600 | -12 | 100% | 100% | 82% | ▼▼ | 99% | 98% | 102% | 94% | 100% |
| 20241022 | 3,181 | 3,193 | 3,136 | 3,144 | 2,357,000 | -44 | 99% | 99% | 136% | ▼▼▼ | 99% | 101% | 102% | 93% | 100% |
| 20241023 | 3,156 | 3,182 | 3,122 | 3,127 | 1,937,500 | -17 | 99% | 99% | 82% | ▼▼▼▼ | 99% | 102% | 104% | 93% | 100% |
| 20241024 | 3,106 | 3,114 | 3,079 | 3,086 | 2,450,900 | -41 | 99% | 99% | 126% | ▼▼▼▼▼ | 100% | 104% | 105% | 91% | 100% |
| 20241025 | 3,080 | 3,088 | 3,049 | 3,067 | 2,267,600 | -19 | 99% | 100% | 93% | ▼▼▼▼▼▼ | 102% | 104% | 105% | 91% | 100% |
| 20241028 | 3,065 | 3,139 | 3,054 | 3,123 | 2,102,700 | 56 | 102% | 102% | 93% | ▲ | 101% | 101% | 103% | 94% | 102% |
| 20241029 | 3,141 | 3,180 | 3,108 | 3,179 | 3,356,200 | 56 | 102% | 101% | 160% | ▲▲ | 100% | 101% | 102% | 95% | 104% |
| 20241030 | 3,157 | 3,182 | 3,142 | 3,150 | 4,809,600 | -29 | 99% | 100% | 143% | ▼ | 101% | 101% | 102% | 95% | 103% |
| 20241031 | 3,159 | 3,202 | 3,159 | 3,188 | 2,829,200 | 38 | 101% | 101% | 59% | ▲ | 101% | 102% | 103% | 96% | 104% |
| 20241101 | 3,142 | 3,197 | 3,129 | 3,174 | 1,836,900 | -14 | 100% | 101% | 65% | ▼ | 99% | 100% | 101% | 95% | 103% |
| 20241105 | 3,212 | 3,213 | 3,170 | 3,188 | 1,522,500 | 14 | 100% | 99% | 83% | ▲ | 100% | 100% | 99% | 96% | 104% |
| 20241106 | 3,193 | 3,226 | 3,182 | 3,190 | 2,010,200 | 2 | 100% | 100% | 132% | ▲▲ | 100% | 99% | 98% | 96% | 104% |
| 20241107 | 3,205 | 3,250 | 3,193 | 3,202 | 2,353,000 | 12 | 100% | 100% | 117% | ▲▲▲ | 100% | 98% | 97% | 97% | 104% |
| 20241108 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 | 5 | 100% | 100% | 76% | ▲▲▲▲ | 101% | 100% | 99% | 97% | 105% |
| 20241111 | 3,160 | 3,211 | 3,152 | 3,193 | 1,455,200 | -14 | 100% | 101% | 81% | ▼ | 100% | 99% | 98% | 97% | 104% |
| 20241112 | 3,195 | 3,205 | 3,163 | 3,183 | 2,083,600 | -10 | 100% | 100% | 143% | ▼▼ | 100% | 102% | 98% | 97% | 104% |
| 20241113 | 3,158 | 3,195 | 3,155 | 3,155 | 2,080,200 | -28 | 99% | 100% | 100% | ▼▼▼ | 100% | 102% | 98% | 97% | 103% |
| 20241114 | 3,170 | 3,189 | 3,155 | 3,165 | 1,698,200 | 10 | 100% | 100% | 82% | ▲ | 99% | 99% | 97% | 97% | 103% |
| 20241115 | 3,193 | 3,208 | 3,160 | 3,160 | 1,544,900 | -5 | 100% | 99% | 91% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20241118 | 3,160 | 3,196 | 3,150 | 3,171 | 1,752,600 | 11 | 100% | 100% | 113% | ▲ | 102% | 99% | 98% | 99% | 103% |
| 20241119 | 3,171 | 3,256 | 3,170 | 3,231 | 2,930,800 | 60 | 102% | 102% | 167% | ▲▲ | 99% | 98% | 96% | 100% | 105% |
| 20241120 | 3,211 | 3,232 | 3,171 | 3,176 | 1,531,000 | -55 | 98% | 99% | 52% | ▼ | 97% | 99% | 96% | 98% | 104% |
| 20241121 | 3,176 | 3,194 | 3,091 | 3,094 | 2,156,300 | -82 | 97% | 97% | 141% | ▼▼ | 100% | 101% | 98% | 96% | 101% |
| 20241122 | 3,090 | 3,113 | 3,084 | 3,104 | 1,860,800 | 10 | 100% | 100% | 86% | ▲ | 101% | 100% | 97% | 96% | 101% |
| 20241125 | 3,099 | 3,170 | 3,095 | 3,130 | 5,250,000 | 26 | 101% | 101% | 282% | ▲▲ | 100% | 99% | 96% | 97% | 101% |
| 20241126 | 3,131 | 3,146 | 3,112 | 3,134 | 1,307,000 | 4 | 100% | 100% | 25% | ▲▲▲ | 98% | 99% | 95% | 97% | 101% |
| 20241127 | 3,150 | 3,155 | 3,087 | 3,091 | 1,422,800 | -43 | 99% | 98% | 109% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20241128 | 3,090 | 3,113 | 3,085 | 3,110 | 1,171,000 | 19 | 101% | 101% | 82% | ▲ | 100% | 100% | 95% | 96% | 101% |
| 20241129 | 3,090 | 3,108 | 3,086 | 3,087 | 1,608,600 | -23 | 99% | 100% | 137% | ▼ | 100% | 98% | 94% | 96% | 100% |
| 20241202 | 3,100 | 3,108 | 3,077 | 3,099 | 1,662,800 | 12 | 100% | 100% | 103% | ▲ | 100% | 98% | 93% | 96% | 100% |
| 20241203 | 3,100 | 3,122 | 3,093 | 3,110 | 2,080,000 | 11 | 100% | 100% | 125% | ▲▲ | 99% | 97% | 93% | 96% | 101% |
| 20241204 | 3,113 | 3,120 | 3,057 | 3,076 | 2,070,800 | -34 | 99% | 99% | 100% | ▼ | 98% | 97% | 93% | 95% | 100% |
| 20241205 | 3,083 | 3,084 | 3,023 | 3,036 | 1,878,500 | -40 | 99% | 98% | 91% | ▼▼ | 99% | 98% | 94% | 94% | 100% |
| 20241206 | 3,051 | 3,076 | 3,018 | 3,032 | 1,921,900 | -4 | 100% | 99% | 102% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241209 | 3,014 | 3,022 | 3,000 | 3,008 | 1,980,200 | -24 | 99% | 100% | 103% | ▼▼▼▼ | 99% | 97% | 0% | 93% | 100% |
| 20241210 | 3,035 | 3,038 | 2,990 | 2,990 | 2,219,900 | -19 | 99% | 99% | 112% | ▼▼▼▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20241211 | 3,020 | 3,022 | 2,963 | 2,977 | 2,369,800 | -13 | 100% | 99% | 107% | ▼▼▼▼▼▼ | 100% | 97% | 0% | 92% | 100% |
| 20241212 | 2,998 | 3,012 | 2,989 | 2,996 | 2,324,400 | 20 | 101% | 100% | 98% | ▲ | 100% | 98% | 0% | 93% | 101% |
| 20241213 | 2,952 | 2,990 | 2,942 | 2,946 | 3,245,700 | -50 | 98% | 100% | 140% | ▼ | 99% | 97% | 0% | 91% | 100% |
| 20241216 | 2,944 | 2,951 | 2,907 | 2,907 | 1,838,900 | -39 | 99% | 99% | 57% | ▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241217 | 2,905 | 2,931 | 2,896 | 2,896 | 2,027,900 | -11 | 100% | 100% | 110% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241218 | 2,907 | 2,907 | 2,881 | 2,883 | 2,178,000 | -14 | 100% | 99% | 107% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 2,849 | 2,879 | 2,843 | 2,863 | 2,228,300 | -20 | 99% | 100% | 102% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 2,882 | 2,892 | 2,853 | 2,864 | 2,979,200 | 1 | 100% | 99% | 134% | ▲ | % | % | % | 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 | 88,500 | 2,875,400 | 38,200 | 1,401,300 | 50,300 | 1,474,100 |
| 2024-12-06 | 95,100 | 2,479,400 | 38,000 | 1,253,900 | 57,100 | 1,225,500 |
| 2024-11-29 | 93,500 | 2,195,400 | 47,100 | 1,192,400 | 46,400 | 1,003,000 |
| 2024-11-22 | 93,300 | 2,264,700 | 44,800 | 1,254,200 | 48,500 | 1,010,500 |
| 2024-11-15 | 95,700 | 2,190,000 | 43,800 | 1,210,100 | 51,900 | 979,900 |
| 2024-11-08 | 85,100 | 2,162,600 | 41,100 | 1,185,500 | 44,000 | 977,100 |
| 2024-11-01 | 90,100 | 2,543,600 | 41,200 | 1,386,300 | 48,900 | 1,157,300 |
| 2024-10-25 | 201,400 | 2,602,700 | 92,400 | 1,349,700 | 109,000 | 1,253,000 |
| 2024-10-18 | 87,700 | 2,357,900 | 41,700 | 1,251,400 | 46,000 | 1,106,500 |
| 2024-10-11 | 91,500 | 2,176,400 | 43,900 | 1,192,900 | 47,600 | 983,500 |
| 2024-10-04 | 98,900 | 2,039,600 | 44,000 | 1,179,500 | 54,900 | 860,100 |
| 2024-09-27 | 106,200 | 2,156,300 | 41,200 | 1,160,700 | 65,000 | 995,600 |
| 2024-09-20 | 96,700 | 2,433,700 | 42,100 | 1,176,200 | 54,600 | 1,257,500 |
| 2024-09-13 | 96,700 | 2,432,400 | 46,200 | 1,163,100 | 50,500 | 1,269,300 |
| 2024-09-06 | 103,100 | 2,423,100 | 44,000 | 1,149,700 | 59,100 | 1,273,400 |
| 2024-08-30 | 98,900 | 2,496,700 | 40,500 | 1,202,200 | 58,400 | 1,294,500 |
| 2024-08-23 | 101,800 | 2,442,500 | 39,800 | 1,170,400 | 62,000 | 1,272,100 |
| 2024-08-16 | 92,000 | 2,477,800 | 38,100 | 1,161,400 | 53,900 | 1,316,400 |
| 2024-08-09 | 104,600 | 2,484,900 | 37,500 | 1,146,600 | 67,100 | 1,338,300 |
| 2024-08-02 | 88,200 | 3,144,500 | 35,800 | 1,380,100 | 52,400 | 1,764,400 |
| 2024-07-26 | 93,500 | 3,388,200 | 37,900 | 1,371,600 | 55,600 | 2,016,600 |
| 2024-07-19 | 104,000 | 3,462,300 | 51,800 | 1,390,100 | 52,200 | 2,072,200 |
| 2024-07-12 | 112,200 | 3,541,200 | 50,300 | 1,390,200 | 61,900 | 2,151,000 |
| 2024-07-05 | 116,400 | 3,712,500 | 50,500 | 1,428,900 | 65,900 | 2,283,600 |
| 2024-06-28 | 109,400 | 3,862,600 | 55,800 | 1,494,400 | 53,600 | 2,368,200 |
| 2024-06-21 | 88,300 | 4,154,700 | 39,700 | 1,542,300 | 48,600 | 2,612,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | Barclays Bank PLC | 4,973,755 | 0.48% | ▼ | -1,198,036 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 |
| 2024-10-10 | Barclays Bank PLC | 6,171,791 | 0.59% | ▼ | 4,935,640 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 09:00 | ＪＲ東海 | 令和７年３月期（2025年３月期） 第２四半期（中間期）決算説明会資料 |
| 20241029 | 15:30 | ＪＲ東海 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | ＪＲ東海 | 令和７年３月期（令和６年度） 第２四半期（中間期）連結決算補足説明資料 |
| 20240730 | 15:30 | ＪＲ東海 | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | ＪＲ東海 | 令和7年3月期（令和6年度） 第1四半期連結決算補足説明資料 |
| 20240730 | 17:30 | ＪＲ東海 | 令和7年3月期（2025年3月期） 第1四半期決算説明会資料 |
| 20240516 | 15:00 | ＪＲ東海 | 代表取締役および役員の異動について |
| 20240501 | 08:30 | ＪＲ東海 | 令和6年3月期（2024年3月期） 決算説明会資料 |
| 20240430 | 15:00 | ＪＲ東海 | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | ＪＲ東海 | 令和6年3月期（令和5年度） 期末連結決算概要 |
| 20240430 | 15:00 | ＪＲ東海 | 剰余金の配当に関するお知らせ |
| 20240426 | 15:50 | ＪＲ東海 | 子会社における業績予想と実績値との差異に関するお知らせ |
| 20240130 | 15:00 | ＪＲ東海 | 令和6年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | ＪＲ東海 | 令和6年3月期（令和5年度） 第3四半期連結決算概要 |
| 20240130 | 16:00 | ＪＲ東海 | 令和6年3月期（2024年3月期） 第3四半期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9022 | 1 | JR??ｱ?ｵｷ???Mobile Web | 2024-12-21 23:24:19 |