[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:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260526 | 2,157 | 2,251 | 2,100 | 2,194 | 76,600 | 24,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 86% | 10% |
| 20260527 | 2,194 | 2,194 | 2,053 | 2,068 | 63,300 | -13,300 | 94% | ▼ | 8828 | 0 | 0 | 81% | 4% |
| 20260528 | 2,068 | 2,100 | 2,005 | 2,051 | 36,300 | -27,000 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 3% |
| 20260529 | 2,101 | 2,101 | 1,998 | 2,023 | 37,800 | 1,500 | 99% | ▼▼▼ | 1717 | 0 | 0 | 79% | 2% |
| 20260601 | 2,021 | 2,021 | 1,910 | 1,974 | 77,300 | 39,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20260602 | 1,955 | 1,970 | 1,856 | 1,956 | 85,200 | 7,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20260603 | 1,981 | 2,042 | 1,931 | 2,033 | 43,900 | -41,300 | 104% | ▲ | 2222 | 0 | 0 | 79% | 4% |
| 20260604 | 2,025 | 2,025 | 1,966 | 1,979 | 32,400 | -11,500 | 97% | ▼ | 8228 | 0 | 0 | 77% | 1% |
| 20260605 | 1,969 | 2,039 | 1,969 | 1,982 | 24,500 | -7,900 | 100% | ▲ | 2282 | 0 | 0 | 77% | 1% |
| 20260608 | 1,906 | 1,922 | 1,876 | 1,900 | 52,900 | 28,400 | 96% | ▼ | 7777 | 0 | 11 | 75% | 0% |
| 20260609 | 1,924 | 1,956 | 1,880 | 1,913 | 34,300 | -18,600 | 101% | ▲ | 2222 | 0 | 0 | 76% | 1% |
| 20260610 | 1,913 | 1,913 | 1,824 | 1,848 | 51,300 | 17,000 | 97% | ▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260611 | 1,808 | 1,808 | 1,748 | 1,785 | 48,500 | -2,800 | 97% | ▼▼ | 8888 | 0 | 3 | 74% | 0% |
| 20260612 | 1,850 | 1,889 | 1,813 | 1,846 | 84,100 | 35,600 | 103% | ▲ | 1111 | 0 | 7 | 81% | 3% |
| 20260615 | 1,886 | 1,935 | 1,883 | 1,927 | 40,600 | -43,500 | 104% | ▲▲ | 2222 | 0 | 6 | 88% | 8% |
| 20260616 | 1,930 | 1,930 | 1,886 | 1,887 | 20,400 | -20,200 | 98% | ▼ | 8228 | 0 | 0 | 86% | 6% |
| 20260617 | 1,906 | 1,929 | 1,880 | 1,897 | 30,200 | 9,800 | 101% | ▲ | 7771 | 0 | 4 | 86% | 6% |
| 20260618 | 1,933 | 1,934 | 1,889 | 1,904 | 34,200 | 4,000 | 100% | ▲▲ | 1111 | 0 | 0 | 87% | 7% |
| 20260619 | 1,929 | 1,947 | 1,880 | 1,896 | 16,000 | -18,200 | 100% | ▼ | 2888 | 0 | 0 | 86% | 6% |
| 20260622 | 1,885 | 2,008 | 1,879 | 2,005 | 60,300 | 44,300 | 106% | ▲ | 1771 | 10 | 1 | 91% | 12% |
| 20260623 | 2,038 | 2,053 | 1,902 | 1,902 | 44,900 | -15,400 | 95% | ▼ | 2228 | 0 | 0 | 92% | 7% |
| 20260624 | 1,910 | 1,968 | 1,866 | 1,900 | 53,700 | 8,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260625 | 1,940 | 1,941 | 1,870 | 1,870 | 25,800 | -27,900 | 98% | ▼▼▼ | 8228 | 0 | 0 | 92% | 5% |
| 20260626 | 1,865 | 1,865 | 1,818 | 1,830 | 41,400 | 15,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-12 | ||||||
| 2026-06-05 | ||||||
| 2026-05-29 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-28 15:41 | S100Y1FF | 京セラコミュニケーションシステム株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-04-23 17:14 | S100Y0F2 | 京セラコミュニケーションシステム株式会社 | 変更報告書 |
| 2025-02-13 16:21 | S100V7SR | 松本 眞基子 | 変更報告書 |
| 2025-02-12 12:02 | S100V6YE | 日本コムシス株式会社 | 変更報告書 |
| 2025-01-24 14:10 | S100V4DS | 松本 眞基子 | 大量保有報告書 |
| 2025-01-24 14:07 | S100V4F6 | 松本 俊洋 | 変更報告書 |