| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,188 | 1,201 | 1,177 | 1,196 | 29,500 | 19 | 102% | 101% | 64% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 102% | 98% | 2% |
| 20250625 | 1,204 | 1,204 | 1,180 | 1,182 | 28,200 | -14 | 99% | 98% | 96% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 97% | 1% |
| 20250626 | 1,182 | 1,193 | 1,182 | 1,186 | 10,300 | 4 | 100% | 100% | 37% | ▲ | 0 | 0 | 0 | 99% | 99% | 101% | 97% | 1% |
| 20250627 | 1,198 | 1,200 | 1,181 | 1,190 | 22,500 | 4 | 100% | 99% | 218% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 102% | 97% | 2% |
| 20250630 | 1,188 | 1,198 | 1,188 | 1,188 | 12,100 | -2 | 100% | 100% | 54% | ▼ | 0 | 0 | 0 | 100% | 99% | 103% | 97% | 2% |
| 20250701 | 1,180 | 1,190 | 1,169 | 1,178 | 21,100 | -10 | 99% | 100% | 174% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 103% | 96% | 1% |
| 20250702 | 1,175 | 1,192 | 1,175 | 1,183 | 13,800 | 5 | 100% | 101% | 65% | ▲ | 6 | 0 | 0 | 100% | 105% | 103% | 97% | 1% |
| 20250703 | 1,180 | 1,187 | 1,175 | 1,182 | 18,300 | -1 | 100% | 100% | 133% | ▼ | 0 | 0 | 0 | 99% | 104% | 102% | 97% | 1% |
| 20250704 | 1,183 | 1,187 | 1,170 | 1,170 | 13,200 | -12 | 99% | 99% | 72% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 103% | 96% | 0% |
| 20250707 | 1,170 | 1,175 | 1,164 | 1,166 | 20,700 | -4 | 100% | 100% | 157% | ▼▼▼ | 3 | 0 | 0 | 102% | 104% | 103% | 95% | 0% |
| 20250708 | 1,171 | 1,197 | 1,167 | 1,197 | 46,400 | 31 | 103% | 102% | 224% | ▲ | 2 | 0 | 0 | 102% | 100% | 0% | 98% | 3% |
| 20250709 | 1,209 | 1,238 | 1,209 | 1,234 | 47,600 | 37 | 103% | 102% | 103% | ▲▲ | 0 | 0 | 0 | 98% | 97% | 0% | 100% | 6% |
| 20250710 | 1,245 | 1,245 | 1,201 | 1,217 | 120,500 | -17 | 99% | 98% | 253% | ▼ | 0 | 0 | 0 | 98% | 97% | 0% | 99% | 4% |
| 20250711 | 1,231 | 1,234 | 1,212 | 1,212 | 28,700 | -5 | 100% | 98% | 24% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 4% |
| 20250714 | 1,213 | 1,222 | 1,208 | 1,211 | 16,000 | -1 | 100% | 100% | 56% | ▼▼▼ | 0 | 0 | 0 | 99% | 98% | 0% | 98% | 4% |
| 20250715 | 1,223 | 1,223 | 1,207 | 1,207 | 9,500 | -4 | 100% | 99% | 59% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 4% |
| 20250716 | 1,206 | 1,210 | 1,190 | 1,190 | 12,200 | -17 | 99% | 99% | 128% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 96% | 2% |
| 20250717 | 1,191 | 1,198 | 1,185 | 1,198 | 15,700 | 8 | 101% | 101% | 129% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 3% |
| 20250718 | 1,198 | 1,198 | 1,183 | 1,184 | 13,300 | -14 | 99% | 99% | 85% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 2% |
| 20250722 | 1,186 | 1,201 | 1,184 | 1,193 | 15,200 | 9 | 101% | 101% | 114% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 2% |
| 20250723 | 1,200 | 1,212 | 1,197 | 1,210 | 28,700 | 17 | 101% | 101% | 189% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 4% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250722 | 15:30 | ＪＫＨＤ | 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 |
| 20250626 | 15:30 | ＪＫＨＤ | 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 |
| 20250513 | 11:30 | ＪＫＨＤ | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250513 | 11:30 | ＪＫＨＤ | 中期経営計画の策定に関するお知らせ |
| 20250513 | 11:30 | ＪＫＨＤ | 資本コストや株価を意識した経営の実現にむけた対応について |
| 20250408 | 10:30 | ＪＫＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び 取得終了に関するお知らせ |
| 20250407 | 16:30 | ＪＫＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250307 | 11:30 | ＪＫＨＤ | 代表取締役の異動に関するお知らせ |
| 20250207 | 11:30 | ＪＫＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 11:30 | ＪＫＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | ＪＫＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:00 | ＪＫＨＤ | 株式報酬の導入および役員退職慰労金制度の廃止に関するお知らせ |
| 20240207 | 15:00 | ＪＫＨＤ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VM5M | 350 | 2025-04-14 15:49 | JKホールディングス株式会社 | 三井物産株式会社 | 変更報告書（短期大量譲渡） |