[1434]ＪＥＳＣＯ:【電気設備】国内だけでなく海外にも積極進出
Yahoo! 【スタンダード/03建設業】 売上高:148040 当期純利益:10120 総資産:177340 時価:91億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,252 | 1,265 | 1,232 | 1,260 | 44,900 | -11,500 | 101% | ▲ | 8282 | 0 | 0 | 90% | 19% |
| 20251001 | 1,261 | 1,261 | 1,183 | 1,188 | 120,600 | 75,700 | 94% | ▼ | 7717 | 0 | 0 | 85% | 11% |
| 20251002 | 1,189 | 1,204 | 1,170 | 1,173 | 101,800 | -18,800 | 99% | ▼▼ | 8888 | 0 | 15 | 84% | 3% |
| 20251003 | 1,184 | 1,219 | 1,184 | 1,214 | 65,500 | -36,300 | 103% | ▲ | 2282 | 0 | 14 | 87% | 4% |
| 20251006 | 1,242 | 1,242 | 1,135 | 1,145 | 207,900 | 142,400 | 94% | ▼ | 1717 | 0 | 19 | 82% | 0% |
| 20251007 | 1,145 | 1,147 | 1,104 | 1,120 | 108,200 | -99,700 | 98% | ▼▼ | 8888 | 0 | 4 | 80% | 0% |
| 20251008 | 1,125 | 1,152 | 1,120 | 1,150 | 72,200 | -36,000 | 103% | ▲ | 2282 | 0 | 3 | 82% | 3% |
| 20251009 | 1,179 | 1,181 | 1,152 | 1,180 | 98,000 | 25,800 | 103% | ▲▲ | 1111 | 40 | 10 | 84% | 5% |
| 20251010 | 1,210 | 1,230 | 1,181 | 1,220 | 256,700 | 158,700 | 103% | ▲▲▲ | 1111 | 40 | 13 | 87% | 9% |
| 20251014 | 1,101 | 1,234 | 1,101 | 1,209 | 356,200 | 99,500 | 99% | ▼ | 1777 | 0 | 1 | 87% | 8% |
| 20251015 | 1,200 | 1,225 | 1,180 | 1,217 | 84,900 | -271,300 | 101% | ▲ | 8222 | 0 | 11 | 87% | 9% |
| 20251016 | 1,224 | 1,239 | 1,203 | 1,219 | 69,600 | -15,300 | 100% | ▲▲ | 2222 | 0 | 10 | 90% | 9% |
| 20251017 | 1,212 | 1,212 | 1,169 | 1,175 | 62,200 | -7,400 | 96% | ▼ | 8888 | 0 | 9 | 88% | 5% |
| 20251020 | 1,195 | 1,203 | 1,178 | 1,194 | 34,700 | -27,500 | 102% | ▲ | 8282 | 0 | 4 | 90% | 7% |
| 20251021 | 1,192 | 1,202 | 1,168 | 1,202 | 46,300 | 11,600 | 101% | ▲▲ | 7771 | 0 | 3 | 93% | 7% |
| 20251022 | 1,202 | 1,242 | 1,201 | 1,237 | 47,300 | 1,000 | 103% | ▲▲▲ | 1111 | 0 | 6 | 96% | 10% |
| 20251023 | 1,237 | 1,260 | 1,218 | 1,257 | 40,500 | -6,800 | 102% | ▲▲▲▲ | 2222 | 0 | 7 | 99% | 12% |
| 20251024 | 1,258 | 1,259 | 1,232 | 1,251 | 33,600 | -6,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20251027 | 1,260 | 1,269 | 1,246 | 1,260 | 35,100 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251028 | 1,255 | 1,280 | 1,235 | 1,236 | 51,700 | 16,600 | 98% | ▼ | 1777 | 0 | 0 | 98% | 10% |
| 20251029 | 1,248 | 1,314 | 1,248 | 1,295 | 140,800 | 89,100 | 105% | ▲ | 1171 | 10 | 3 | 100% | 16% |
| 20251030 | 1,311 | 1,320 | 1,277 | 1,294 | 79,300 | -61,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20251031 | 1,286 | 1,327 | 1,266 | 1,314 | 66,200 | -13,100 | 102% | ▲ | 2882 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 278,000 | 8,900 | 132,100 | 0 | 145,900 | 8,900 |
| 2025-10-17 | 299,200 | 9,300 | 132,900 | 0 | 166,300 | 9,300 |
| 2025-10-10 | 353,600 | 16,400 | 154,400 | 0 | 199,200 | 16,400 |
| 2025-10-03 | 336,700 | 13,100 | 162,300 | 0 | 174,400 | 13,100 |