| 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 | 527 | 528 | 521 | 528 | 3,300 | 9 | 102% | 100% | 52% | ▲▲▲ | 99% | 99% | 101% | 99% | 107% |
| 20250121 | 528 | 528 | 524 | 525 | 2,000 | -3 | 99% | 99% | 61% | ▼ | 100% | 99% | 102% | 98% | 106% |
| 20250122 | 526 | 528 | 524 | 524 | 2,800 | -1 | 100% | 100% | 140% | ▼▼ | 99% | 101% | 103% | 98% | 106% |
| 20250123 | 520 | 523 | 513 | 515 | 6,100 | -9 | 98% | 99% | 218% | ▼▼▼ | 101% | 100% | 103% | 96% | 104% |
| 20250124 | 519 | 523 | 516 | 522 | 3,300 | 7 | 101% | 101% | 54% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20250127 | 520 | 521 | 518 | 520 | 7,500 | -2 | 100% | 100% | 227% | ▼ | 101% | 101% | 103% | 97% | 105% |
| 20250128 | 520 | 523 | 518 | 523 | 5,200 | 3 | 101% | 101% | 69% | ▲ | 100% | 100% | 102% | 98% | 106% |
| 20250129 | 523 | 523 | 520 | 521 | 2,800 | -2 | 100% | 100% | 54% | ▼ | 99% | 100% | 102% | 97% | 105% |
| 20250130 | 523 | 525 | 520 | 520 | 3,800 | -1 | 100% | 99% | 136% | ▼▼ | 101% | 100% | 103% | 97% | 103% |
| 20250131 | 520 | 525 | 520 | 525 | 3,100 | 5 | 101% | 101% | 82% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250203 | 525 | 525 | 521 | 522 | 6,600 | -3 | 99% | 99% | 213% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20250204 | 522 | 522 | 520 | 521 | 3,600 | -1 | 100% | 100% | 55% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20250205 | 521 | 522 | 521 | 522 | 2,600 | 1 | 100% | 100% | 72% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20250206 | 522 | 524 | 520 | 521 | 8,400 | -1 | 100% | 100% | 323% | ▼ | 101% | 102% | 101% | 97% | 102% |
| 20250207 | 522 | 525 | 522 | 525 | 2,100 | 4 | 101% | 101% | 25% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20250210 | 528 | 529 | 525 | 529 | 7,200 | 4 | 101% | 100% | 343% | ▲▲ | 101% | 101% | 98% | 100% | 103% |
| 20250212 | 530 | 533 | 528 | 533 | 7,700 | 4 | 101% | 101% | 107% | ▲▲▲ | 100% | 100% | 97% | 100% | 104% |
| 20250213 | 533 | 533 | 531 | 533 | 3,200 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 98% | 100% | 103% |
| 20250214 | 531 | 534 | 531 | 531 | 3,400 | -2 | 100% | 100% | 106% | ▼ | 100% | 100% | 97% | 100% | 103% |
| 20250217 | 533 | 533 | 531 | 531 | 4,000 | 0 | 100% | 100% | 118% | -- | 101% | 99% | 98% | 100% | 103% |
| 20250218 | 531 | 535 | 531 | 534 | 3,600 | 3 | 101% | 101% | 90% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20250219 | 534 | 535 | 529 | 530 | 6,700 | -4 | 99% | 99% | 186% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20250220 | 530 | 534 | 527 | 532 | 5,300 | 2 | 100% | 100% | 79% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20250225 | 534 | 535 | 526 | 526 | 18,800 | -6 | 99% | 99% | 355% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20250226 | 525 | 533 | 525 | 526 | 29,500 | 0 | 100% | 100% | 157% | -- | 98% | 99% | 100% | 99% | 101% |
| 20250227 | 520 | 522 | 510 | 511 | 13,400 | -15 | 97% | 98% | 45% | ▼ | 102% | 101% | 102% | 96% | 100% |
| 20250228 | 510 | 522 | 509 | 521 | 4,500 | 10 | 102% | 102% | 34% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20250303 | 521 | 525 | 515 | 518 | 5,100 | -3 | 99% | 99% | 113% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20250304 | 520 | 520 | 510 | 517 | 3,600 | -1 | 100% | 99% | 71% | ▼▼ | 99% | 100% | 101% | 97% | 101% |
| 20250305 | 516 | 519 | 511 | 513 | 2,000 | -4 | 99% | 99% | 56% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250306 | 513 | 515 | 511 | 512 | 2,300 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 100% |
| 20250307 | 513 | 519 | 513 | 519 | 2,000 | 7 | 101% | 101% | 87% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20250310 | 519 | 519 | 513 | 516 | 4,500 | -3 | 99% | 99% | 225% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20250311 | 516 | 516 | 510 | 510 | 3,200 | -6 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250312 | 511 | 511 | 508 | 511 | 3,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20250313 | 513 | 515 | 512 | 512 | 900 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 101% | 102% | 96% | 100% |
| 20250314 | 512 | 514 | 512 | 513 | 1,600 | 1 | 100% | 100% | 178% | ▲▲▲ | 100% | 101% | 101% | 96% | 101% |
| 20250317 | 513 | 514 | 511 | 512 | 3,000 | -1 | 100% | 100% | 188% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250318 | 514 | 515 | 511 | 515 | 4,200 | 3 | 101% | 100% | 140% | ▲ | 101% | 101% | 99% | 96% | 101% |
| 20250319 | 513 | 518 | 512 | 518 | 2,600 | 3 | 101% | 101% | 62% | ▲▲ | 101% | 99% | 98% | 97% | 102% |
| 20250321 | 516 | 521 | 516 | 519 | 4,100 | 1 | 100% | 101% | 158% | ▲▲▲ | 99% | 100% | 96% | 98% | 102% |
| 20250324 | 520 | 521 | 516 | 516 | 2,100 | -3 | 99% | 99% | 51% | ▼ | 99% | 100% | 96% | 97% | 101% |
| 20250325 | 519 | 519 | 516 | 516 | 800 | 0 | 100% | 99% | 38% | -- | 99% | 101% | 97% | 98% | 101% |
| 20250326 | 516 | 516 | 512 | 512 | 3,300 | -4 | 99% | 99% | 413% | ▼ | 100% | 101% | 97% | 97% | 100% |
| 20250327 | 512 | 515 | 511 | 512 | 2,600 | 0 | 100% | 100% | 79% | -- | 102% | 101% | 97% | 98% | 100% |
| 20250328 | 512 | 520 | 512 | 520 | 2,500 | 8 | 102% | 102% | 96% | ▲ | 100% | 98% | 96% | 100% | 102% |
| 20250331 | 520 | 520 | 509 | 520 | 20,600 | 0 | 100% | 100% | 824% | -- | 102% | 99% | 98% | 100% | 102% |
| 20250401 | 510 | 519 | 507 | 519 | 12,100 | -1 | 100% | 102% | 59% | ▼ | 100% | 95% | 97% | 100% | 102% |
| 20250402 | 517 | 517 | 513 | 516 | 1,200 | -3 | 99% | 100% | 10% | ▼▼ | 100% | 97% | 97% | 99% | 101% |
| 20250403 | 512 | 512 | 510 | 510 | 2,500 | -6 | 99% | 100% | 208% | ▼▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20250404 | 508 | 510 | 500 | 505 | 5,300 | -5 | 99% | 99% | 212% | ▼▼▼▼ | 101% | 102% | 0% | 97% | 100% |
| 20250408 | 486 | 497 | 483 | 489 | 8,400 | -16 | 97% | 101% | 158% | ▼▼▼▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20250409 | 485 | 485 | 483 | 485 | 4,400 | -4 | 99% | 100% | 52% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250410 | 496 | 497 | 492 | 495 | 6,700 | 10 | 102% | 100% | 152% | ▲ | 101% | 101% | 0% | 95% | 102% |
| 20250411 | 493 | 500 | 490 | 496 | 10,200 | 1 | 100% | 101% | 152% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20250414 | 500 | 500 | 496 | 498 | 5,000 | 2 | 100% | 100% | 49% | ▲▲▲ | 100% | 100% | 0% | 96% | 103% |
| 20250415 | 498 | 499 | 497 | 499 | 1,700 | 1 | 100% | 100% | 34% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 103% |
| 20250416 | 499 | 499 | 495 | 498 | 700 | -1 | 100% | 100% | 41% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20250417 | 498 | 499 | 498 | 499 | 800 | 1 | 100% | 100% | 114% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20250418 | 500 | 501 | 493 | 496 | 4,600 | -3 | 99% | 99% | 575% | ▼ | % | % | % | 95% | 102% |
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 | 2,400 | 20,500 | 0 | 13,000 | 2,400 | 7,500 |
| 2025-04-04 | 600 | 19,900 | 0 | 11,200 | 600 | 8,700 |
| 2025-03-28 | 400 | 21,800 | 0 | 11,400 | 400 | 10,400 |
| 2025-03-21 | 1,600 | 21,200 | 0 | 11,000 | 1,600 | 10,200 |
| 2025-03-14 | 6,500 | 20,900 | 0 | 11,200 | 6,500 | 9,700 |
| 2025-03-07 | 6,900 | 21,700 | 0 | 11,500 | 6,900 | 10,200 |
| 2025-02-28 | 8,900 | 20,500 | 0 | 11,100 | 8,900 | 9,400 |
| 2025-02-21 | 10,700 | 22,100 | 0 | 10,600 | 10,700 | 11,500 |
| 2025-02-14 | 3,000 | 23,000 | 0 | 10,600 | 3,000 | 12,400 |
| 2025-02-07 | 1,200 | 24,600 | 0 | 11,100 | 1,200 | 13,500 |
| 2025-01-31 | 900 | 27,000 | 0 | 10,800 | 900 | 16,200 |
| 2025-01-24 | 800 | 30,900 | 0 | 10,400 | 800 | 20,500 |
| 2025-01-17 | 1,100 | 31,700 | 0 | 10,400 | 1,100 | 21,300 |
| 2025-01-10 | 1,000 | 37,200 | 0 | 11,600 | 1,000 | 25,600 |
| 2024-12-27 | 1,800 | 33,700 | 0 | 13,100 | 1,800 | 20,600 |
| 2024-12-20 | 1,400 | 29,700 | 0 | 9,000 | 1,400 | 20,700 |
| 2024-12-13 | 2,000 | 30,700 | 0 | 8,200 | 2,000 | 22,500 |
| 2024-12-06 | 1,000 | 25,600 | 0 | 5,700 | 1,000 | 19,900 |
| 2024-11-29 | 1,100 | 24,200 | 0 | 4,700 | 1,100 | 19,500 |
| 2024-11-22 | 1,200 | 18,100 | 0 | 4,600 | 1,200 | 13,500 |
| 2024-11-15 | 1,200 | 22,800 | 0 | 4,700 | 1,200 | 18,100 |
| 2024-11-08 | 1,300 | 25,000 | 0 | 4,600 | 1,300 | 20,400 |
| 2024-11-01 | 1,500 | 25,600 | 0 | 5,000 | 1,500 | 20,600 |
| 2024-10-25 | 1,200 | 20,700 | 0 | 4,200 | 1,200 | 16,500 |
| 2024-10-18 | 1,400 | 25,800 | 0 | 9,900 | 1,400 | 15,900 |
| 2024-10-11 | 1,600 | 26,600 | 0 | 12,300 | 1,600 | 14,300 |
| 2024-10-04 | 1,100 | 21,800 | 0 | 10,500 | 1,100 | 11,300 |
| 2024-09-27 | 1,400 | 15,100 | 0 | 4,400 | 1,400 | 10,700 |
| 2024-09-20 | 1,100 | 12,500 | 0 | 4,300 | 1,100 | 8,200 |
| 2024-09-13 | 1,200 | 13,000 | 0 | 4,400 | 1,200 | 8,600 |
| 2024-09-06 | 1,000 | 16,500 | 0 | 5,100 | 1,000 | 11,400 |
| 2024-08-30 | 200 | 14,900 | 0 | 4,600 | 200 | 10,300 |
| 2024-08-23 | 1,200 | 14,900 | 0 | 4,800 | 1,200 | 10,100 |
| 2024-08-16 | 100 | 17,100 | 0 | 6,400 | 100 | 10,700 |
| 2024-08-09 | 600 | 17,600 | 0 | 6,300 | 600 | 11,300 |
| 2024-08-02 | 1,200 | 20,100 | 0 | 7,500 | 1,200 | 12,600 |
| 2024-07-26 | 3,400 | 20,300 | 0 | 7,300 | 3,400 | 13,000 |
| 2024-07-19 | 3,600 | 22,900 | 0 | 9,900 | 3,600 | 13,000 |
| 2024-07-12 | 3,900 | 25,000 | 0 | 12,900 | 3,900 | 12,100 |
| 2024-07-05 | 0 | 15,200 | 0 | 7,200 | 0 | 8,000 |
| 2024-06-28 | 100 | 15,900 | 0 | 7,100 | 100 | 8,800 |
| 2024-06-21 | 0 | 14,400 | 0 | 6,900 | 0 | 7,500 |
| 2024-06-14 | 300 | 16,300 | 0 | 6,800 | 300 | 9,500 |
| 2024-06-07 | 0 | 18,700 | 0 | 8,100 | 0 | 10,600 |
| 2024-05-31 | 100 | 16,500 | 0 | 7,200 | 100 | 9,300 |
| 2024-05-24 | 0 | 16,100 | 0 | 7,300 | 0 | 8,800 |
| 2024-05-17 | 100 | 16,200 | 0 | 7,300 | 100 | 8,900 |
| 2024-05-10 | 300 | 16,200 | 0 | 7,300 | 300 | 8,900 |
| 2024-05-02 | 300 | 16,300 | 0 | 7,300 | 300 | 9,000 |
| 2024-04-26 | 300 | 16,500 | 0 | 7,300 | 300 | 9,200 |
| 2024-04-19 | 0 | 17,000 | 0 | 7,300 | 0 | 9,700 |
| 2024-04-12 | 100 | 18,000 | 0 | 7,700 | 100 | 10,300 |
| 2024-04-05 | 0 | 18,100 | 0 | 8,000 | 0 | 10,100 |
| 2024-03-29 | 300 | 17,600 | 0 | 7,800 | 300 | 9,800 |
| 2024-03-22 | 400 | 17,200 | 0 | 7,200 | 400 | 10,000 |
| 2024-03-15 | 300 | 17,400 | 0 | 7,200 | 300 | 10,200 |
| 2024-03-08 | 700 | 17,400 | 0 | 7,200 | 700 | 10,200 |
| 2024-03-01 | 4,100 | 17,700 | 0 | 7,000 | 4,100 | 10,700 |
| 2024-02-22 | 6,200 | 21,700 | 0 | 6,200 | 6,200 | 15,500 |
| 2024-02-16 | 3,500 | 21,500 | 0 | 6,000 | 3,500 | 15,500 |
| 2024-02-09 | 3,500 | 21,800 | 0 | 6,000 | 3,500 | 15,800 |
| 2024-02-02 | 3,200 | 21,800 | 0 | 6,000 | 3,200 | 15,800 |
| 2024-01-26 | 2,700 | 20,800 | 0 | 6,000 | 2,700 | 14,800 |
| 2024-01-19 | 2,700 | 20,600 | 0 | 6,300 | 2,700 | 14,300 |
| 2024-01-12 | 2,600 | 37,500 | 0 | 6,500 | 2,600 | 31,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | ジュンテンド | 業績予想の修正に関するお知らせ |
| 20250110 | 15:30 | ジュンテンド | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241129 | 15:30 | ジュンテンド | 組織変更および人事異動に関するお知らせ |
| 20241011 | 15:00 | ジュンテンド | 2025年２月期第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241011 | 15:00 | ジュンテンド | 第２四半期業績予想と実績の差異に関するお知らせ |
| 20240918 | 15:00 | ジュンテンド | 広島市農業協同組合、全国農業協同組合連合会広島県本部との売買基本契約締結に関するお知らせ |
| 20240709 | 15:00 | ジュンテンド | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240328 | 15:00 | ジュンテンド | 島根県農業協同組合との業務提携に関するお知らせ |
| 20240222 | 15:00 | ジュンテンド | 組織変更および人事異動に関するお知らせ |
| 20240110 | 15:00 | ジュンテンド | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240110 | 15:00 | ジュンテンド | 業績予想の修正に関するお知らせ並びに2024年２月期の配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V433 | 350 | 2025-02-26 14:19 | 株式会社ジュンテンドー | 飯塚 正 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9835 | 2 | 投資家の皆様へ - 免責事項 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:44 |
| 9835 | 2 | 投資家の皆様へ - よくあるご質問 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:43 |
| 9835 | 2 | 投資家の皆様へ - 株主総会 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:42 |
| 9835 | 2 | 投資家の皆様へ - 株式について - 株式手続きのご案内 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:40 |
| 9835 | 2 | 株主・投資家の皆様へ - 株式について - 株式情報 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:39 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - コーポレート・ガバナンス ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:38 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - 事業などのリスク ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:37 |
| 9835 | 2 | 投資家の皆様へ - 経営情報 - 対処すべき課題 ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:36 |
| 9835 | 2 | 投資家の皆様へ - IRお問い合わせ ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:35 |
| 9835 | 2 | 投資家の皆様へ - IRカレンダー ｜ 暮らし、いきいき ジュンテンドー | 2024-06-18 22:37:34 |