| 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 | 914 | 914 | 906 | 911 | 29,400 | 8 | 101% | 100% | 82% | ▲▲▲▲▲ | 99% | 97% | 97% | 94% | 103% |
| 20240925 | 918 | 918 | 904 | 911 | 22,900 | 0 | 100% | 99% | 78% | -- | 102% | 97% | 97% | 94% | 103% |
| 20240926 | 915 | 936 | 912 | 931 | 36,900 | 20 | 102% | 102% | 161% | ▲ | 99% | 97% | 96% | 96% | 105% |
| 20240927 | 922 | 922 | 912 | 915 | 42,000 | -16 | 98% | 99% | 114% | ▼ | 100% | 101% | 99% | 95% | 104% |
| 20240930 | 891 | 900 | 887 | 889 | 37,800 | -26 | 97% | 100% | 90% | ▼▼ | 99% | 102% | 98% | 92% | 101% |
| 20241001 | 898 | 898 | 888 | 889 | 38,600 | 0 | 100% | 99% | 102% | -- | 100% | 103% | 111% | 92% | 101% |
| 20241002 | 888 | 894 | 883 | 885 | 31,300 | -4 | 100% | 100% | 81% | ▼ | 99% | 99% | 109% | 92% | 100% |
| 20241003 | 900 | 903 | 894 | 894 | 19,900 | 9 | 101% | 99% | 64% | ▲ | 101% | 100% | 110% | 95% | 101% |
| 20241004 | 894 | 904 | 893 | 903 | 13,500 | 9 | 101% | 101% | 68% | ▲▲ | 99% | 97% | 107% | 96% | 102% |
| 20241007 | 917 | 917 | 906 | 912 | 22,100 | 9 | 101% | 99% | 164% | ▲▲▲ | 99% | 98% | 108% | 98% | 103% |
| 20241008 | 906 | 907 | 895 | 895 | 14,900 | -17 | 98% | 99% | 67% | ▼ | 99% | 98% | 110% | 96% | 101% |
| 20241009 | 902 | 902 | 889 | 891 | 13,000 | -4 | 100% | 99% | 87% | ▼▼ | 99% | 99% | 111% | 96% | 101% |
| 20241010 | 894 | 894 | 883 | 886 | 12,800 | -5 | 99% | 99% | 98% | ▼▼▼ | 100% | 99% | 112% | 95% | 100% |
| 20241011 | 888 | 890 | 886 | 889 | 10,800 | 3 | 100% | 100% | 84% | ▲ | 99% | 98% | 111% | 95% | 100% |
| 20241015 | 895 | 895 | 880 | 886 | 37,700 | -3 | 100% | 99% | 349% | ▼ | 100% | 99% | 113% | 95% | 100% |
| 20241016 | 883 | 889 | 880 | 884 | 13,500 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 98% | 112% | 95% | 100% |
| 20241017 | 886 | 889 | 883 | 883 | 9,700 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 97% | 112% | 95% | 100% |
| 20241018 | 885 | 885 | 874 | 877 | 25,400 | -6 | 99% | 99% | 262% | ▼▼▼▼ | 99% | 97% | 113% | 94% | 100% |
| 20241021 | 882 | 884 | 876 | 877 | 20,000 | 0 | 100% | 99% | 79% | -- | 98% | 99% | 113% | 94% | 100% |
| 20241022 | 882 | 884 | 863 | 865 | 35,200 | -12 | 99% | 98% | 176% | ▼ | 99% | 102% | 115% | 93% | 100% |
| 20241023 | 865 | 867 | 858 | 858 | 32,100 | -7 | 99% | 99% | 91% | ▼▼ | 100% | 115% | 115% | 92% | 100% |
| 20241024 | 857 | 859 | 852 | 855 | 32,500 | -3 | 100% | 100% | 101% | ▼▼▼ | 99% | 115% | 115% | 92% | 100% |
| 20241025 | 855 | 862 | 850 | 850 | 33,900 | -5 | 99% | 99% | 104% | ▼▼▼▼ | 103% | 114% | 116% | 93% | 100% |
| 20241028 | 850 | 873 | 850 | 873 | 14,200 | 23 | 103% | 103% | 42% | ▲ | 100% | 110% | 112% | 96% | 103% |
| 20241029 | 876 | 890 | 872 | 880 | 47,300 | 7 | 101% | 100% | 333% | ▲▲ | 101% | 101% | 102% | 96% | 104% |
| 20241030 | 968 | 984 | 961 | 982 | 314,800 | 102 | 112% | 101% | 666% | ▲▲▲ | 99% | 101% | 100% | 100% | 116% |
| 20241031 | 981 | 981 | 963 | 970 | 74,000 | -12 | 99% | 99% | 24% | ▼ | 100% | 103% | 102% | 99% | 114% |
| 20241101 | 966 | 970 | 961 | 963 | 42,100 | -7 | 99% | 100% | 57% | ▼▼ | 100% | 102% | 102% | 98% | 113% |
| 20241105 | 969 | 975 | 966 | 966 | 39,100 | 3 | 100% | 100% | 93% | ▲ | 101% | 102% | 102% | 98% | 114% |
| 20241106 | 966 | 990 | 965 | 980 | 68,200 | 14 | 101% | 101% | 174% | ▲▲ | 101% | 99% | 100% | 100% | 115% |
| 20241107 | 987 | 1,000 | 984 | 995 | 66,400 | 15 | 102% | 101% | 97% | ▲▲▲ | 99% | 97% | 99% | 100% | 117% |
| 20241108 | 999 | 1,007 | 988 | 988 | 53,300 | -7 | 99% | 99% | 80% | ▼ | 100% | 99% | 100% | 99% | 116% |
| 20241111 | 988 | 988 | 975 | 986 | 20,700 | -2 | 100% | 100% | 39% | ▼▼ | 99% | 99% | 101% | 99% | 116% |
| 20241112 | 985 | 986 | 973 | 979 | 24,100 | -7 | 99% | 99% | 116% | ▼▼▼ | 99% | 99% | 102% | 98% | 115% |
| 20241113 | 980 | 982 | 972 | 973 | 21,300 | -6 | 99% | 99% | 88% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 114% |
| 20241114 | 973 | 983 | 971 | 973 | 14,000 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 102% | 98% | 114% |
| 20241115 | 975 | 981 | 971 | 976 | 17,000 | 3 | 100% | 100% | 121% | ▲ | 100% | 102% | 103% | 98% | 115% |
| 20241118 | 966 | 969 | 961 | 966 | 76,100 | -10 | 99% | 100% | 448% | ▼ | 100% | 102% | 103% | 97% | 114% |
| 20241119 | 970 | 977 | 963 | 974 | 57,700 | 8 | 101% | 100% | 76% | ▲ | 100% | 101% | 103% | 98% | 115% |
| 20241120 | 971 | 972 | 960 | 967 | 67,900 | -7 | 99% | 100% | 118% | ▼ | 101% | 101% | 104% | 97% | 114% |
| 20241121 | 968 | 978 | 965 | 975 | 23,800 | 8 | 101% | 101% | 35% | ▲ | 101% | 99% | 102% | 98% | 115% |
| 20241122 | 980 | 985 | 970 | 985 | 45,500 | 10 | 101% | 101% | 191% | ▲▲ | 100% | 99% | 101% | 99% | 116% |
| 20241125 | 988 | 990 | 982 | 984 | 31,100 | -1 | 100% | 100% | 68% | ▼ | 99% | 100% | 102% | 99% | 113% |
| 20241126 | 984 | 984 | 970 | 977 | 28,700 | -7 | 99% | 99% | 92% | ▼▼ | 98% | 101% | 103% | 98% | 111% |
| 20241127 | 977 | 977 | 955 | 962 | 65,700 | -15 | 98% | 98% | 229% | ▼▼▼ | 101% | 103% | 104% | 97% | 100% |
| 20241128 | 962 | 975 | 962 | 975 | 25,500 | 13 | 101% | 101% | 39% | ▲ | 101% | 101% | 104% | 98% | 101% |
| 20241129 | 968 | 980 | 968 | 977 | 25,500 | 2 | 100% | 101% | 100% | ▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20241202 | 980 | 984 | 978 | 982 | 31,300 | 5 | 101% | 100% | 123% | ▲▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20241203 | 981 | 990 | 980 | 988 | 69,100 | 6 | 101% | 101% | 221% | ▲▲▲▲ | 98% | 101% | 101% | 99% | 103% |
| 20241204 | 991 | 991 | 971 | 971 | 62,400 | -17 | 98% | 98% | 90% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241205 | 977 | 981 | 971 | 980 | 43,700 | 9 | 101% | 100% | 70% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241206 | 984 | 991 | 976 | 988 | 54,500 | 8 | 101% | 100% | 125% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 992 | 998 | 989 | 995 | 35,300 | 7 | 101% | 100% | 65% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241210 | 995 | 1,002 | 991 | 997 | 43,000 | 2 | 100% | 100% | 122% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241211 | 996 | 999 | 990 | 996 | 25,900 | -1 | 100% | 100% | 60% | ▼ | 99% | 100% | 0% | 100% | 104% |
| 20241212 | 998 | 1,002 | 990 | 991 | 25,700 | -5 | 99% | 99% | 99% | ▼▼ | 100% | 102% | 0% | 99% | 103% |
| 20241213 | 981 | 984 | 973 | 982 | 70,400 | -9 | 99% | 100% | 274% | ▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 989 | 996 | 987 | 992 | 31,300 | 10 | 101% | 100% | 44% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241217 | 998 | 1,003 | 994 | 1,002 | 33,600 | 10 | 101% | 100% | 107% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 1,003 | 1,005 | 997 | 999 | 39,800 | -3 | 100% | 100% | 118% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 990 | 1,002 | 990 | 990 | 30,100 | -9 | 99% | 100% | 76% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 998 | 1,003 | 987 | 987 | 36,700 | -3 | 100% | 99% | 122% | ▼▼▼ | % | % | % | 99% | 103% |
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 | 2,500 | 217,500 | 0 | 119,700 | 2,500 | 97,800 |
| 2024-12-06 | 2,700 | 197,000 | 0 | 104,200 | 2,700 | 92,800 |
| 2024-11-29 | 2,300 | 182,500 | 0 | 93,200 | 2,300 | 89,300 |
| 2024-11-22 | 2,100 | 172,500 | 0 | 91,000 | 2,100 | 81,500 |
| 2024-11-15 | 3,000 | 138,600 | 0 | 86,000 | 3,000 | 52,600 |
| 2024-11-08 | 3,500 | 145,800 | 0 | 91,300 | 3,500 | 54,500 |
| 2024-11-01 | 6,400 | 167,300 | 0 | 105,900 | 6,400 | 61,400 |
| 2024-10-25 | 2,200 | 206,600 | 0 | 153,100 | 2,200 | 53,500 |
| 2024-10-18 | 200 | 216,600 | 0 | 153,600 | 200 | 63,000 |
| 2024-10-11 | 200 | 209,400 | 0 | 148,100 | 200 | 61,300 |
| 2024-10-04 | 900 | 208,500 | 0 | 146,700 | 900 | 61,800 |
| 2024-09-27 | 2,400 | 205,400 | 0 | 147,700 | 2,400 | 57,700 |
| 2024-09-20 | 1,100 | 214,300 | 0 | 153,600 | 1,100 | 60,700 |
| 2024-09-13 | 1,700 | 215,200 | 0 | 154,500 | 1,700 | 60,700 |
| 2024-09-06 | 2,200 | 213,000 | 0 | 152,800 | 2,200 | 60,200 |
| 2024-08-30 | 2,200 | 218,700 | 0 | 155,700 | 2,200 | 63,000 |
| 2024-08-23 | 1,700 | 222,300 | 0 | 157,000 | 1,700 | 65,300 |
| 2024-08-16 | 1,800 | 229,800 | 0 | 160,500 | 1,800 | 69,300 |
| 2024-08-09 | 2,800 | 231,300 | 0 | 153,700 | 2,800 | 77,600 |
| 2024-08-02 | 500 | 298,700 | 0 | 207,900 | 500 | 90,800 |
| 2024-07-26 | 200 | 282,800 | 0 | 186,100 | 200 | 96,700 |
| 2024-07-19 | 100 | 252,800 | 0 | 168,400 | 100 | 84,400 |
| 2024-07-12 | 300 | 247,000 | 0 | 164,900 | 300 | 82,100 |
| 2024-07-05 | 700 | 244,200 | 0 | 162,600 | 700 | 81,600 |
| 2024-06-28 | 900 | 241,900 | 0 | 152,000 | 900 | 89,900 |
| 2024-06-21 | 400 | 243,700 | 0 | 144,400 | 400 | 99,300 |
| 2024-06-14 | 300 | 255,700 | 0 | 145,100 | 300 | 110,600 |
| 2024-06-07 | 500 | 232,800 | 0 | 137,600 | 500 | 95,200 |
| 2024-05-31 | 500 | 244,600 | 0 | 155,200 | 500 | 89,400 |
| 2024-05-24 | 1,200 | 249,300 | 0 | 153,700 | 1,200 | 95,600 |
| 2024-05-17 | 500 | 242,200 | 0 | 151,300 | 500 | 90,900 |
| 2024-05-10 | 1,000 | 240,900 | 0 | 149,000 | 1,000 | 91,900 |
| 2024-05-02 | 1,200 | 191,200 | 0 | 90,000 | 1,200 | 101,200 |
| 2024-04-26 | 2,800 | 159,700 | 0 | 81,500 | 2,800 | 78,200 |
| 2024-04-19 | 900 | 118,800 | 0 | 72,900 | 900 | 45,900 |
| 2024-04-12 | 2,400 | 128,400 | 0 | 80,100 | 2,400 | 48,300 |
| 2024-04-05 | 1,300 | 114,000 | 0 | 69,600 | 1,300 | 44,400 |
| 2024-03-29 | 2,300 | 124,400 | 0 | 79,100 | 2,300 | 45,300 |
| 2024-03-22 | 4,400 | 116,000 | 0 | 60,600 | 4,400 | 55,400 |
| 2024-03-15 | 3,300 | 117,900 | 0 | 65,600 | 3,300 | 52,300 |
| 2024-03-08 | 1,300 | 116,200 | 0 | 69,200 | 1,300 | 47,000 |
| 2024-03-01 | 3,200 | 107,700 | 0 | 63,100 | 3,200 | 44,600 |
| 2024-02-22 | 4,500 | 108,500 | 0 | 59,200 | 4,500 | 49,300 |
| 2024-02-16 | 3,400 | 109,200 | 0 | 61,900 | 3,400 | 47,300 |
| 2024-02-09 | 4,700 | 117,400 | 0 | 70,000 | 4,700 | 47,400 |
| 2024-02-02 | 6,700 | 134,000 | 0 | 73,600 | 6,700 | 60,400 |
| 2024-01-26 | 4,800 | 101,600 | 0 | 72,700 | 4,800 | 28,900 |
| 2024-01-19 | 4,300 | 97,400 | 0 | 70,100 | 4,300 | 27,300 |
| 2024-01-12 | 4,200 | 98,000 | 0 | 72,300 | 4,200 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 11:30 | ジェコス | 2025年3月期 第2四半期決算説明会 |
| 20241029 | 16:00 | ジェコス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 16:00 | ジェコス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241029 | 16:00 | ジェコス | 剰余金の配当（中間配当）の決定および期末配当予想の修正に関するお知らせ |
| 20241029 | 16:00 | ジェコス | 執行役員業務分担に関するお知らせ |
| 20240725 | 16:00 | ジェコス | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240725 | 16:00 | ジェコス | 業績連動型株式報酬制度の導入（詳細決定）に関するお知らせ |
| 20240628 | 15:00 | ジェコス | 支配株主等に関する事項について |
| 20240426 | 11:30 | ジェコス | 2024年3月期 決算説明会 |
| 20240425 | 15:30 | ジェコス | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240425 | 15:30 | ジェコス | 剰余金の配当（2024年3月期期末配当）に関するお知らせ |
| 20240425 | 15:30 | ジェコス | みずほリース株式会社との資本業務提携契約締結、親会社の異動、その他の関係会社及び主要株主の異動に関するお知らせ |
| 20240425 | 15:30 | ジェコス | 役員人事に関するお知らせ |
| 20240425 | 15:30 | ジェコス | 役員退職慰労金制度の廃止及び業績連動型株式報酬制度の導入に関するお知らせ |
| 20240327 | 17:00 | ジェコス | 執行役員業務分担に関するお知らせ |
| 20240313 | 16:00 | ジェコス | 連結業績予想の修正および個別業績予想に関するお知らせ |
| 20240227 | 15:00 | ジェコス | 代表取締役の異動および役員人事ならびに組織変更に関するお知らせ |
| 20240130 | 15:00 | ジェコス | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:00 | ジェコス | 上場維持基準の適合に向けた計画に基づく進捗状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9991 | 1 | ジェコス株式会社 山留工事をはじめとした仮設工事をトータルにプロデュース | 2024-12-22 03:28:27 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:41 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:40 |
| 9991 | 2 | 個人投資家の皆様へ｜IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:39 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-07-26 10:30:38 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 17:05:56 |
| 9991 | 2 | IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 09:06:09 |
| 9991 | 2 | 投資家情報一覧｜IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 08:32:14 |
| 9991 | 2 | 電子公告｜IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 08:32:12 |
| 9991 | 2 | IR（投資家情報）資料室｜IR（投資家情報）｜ジェコス株式会社 | 2024-06-14 08:32:10 |