[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:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260105 | 1,519 | 1,519 | 1,480 | 1,489 | 30,700 | 13,100 | 100% | ▼▼▼ | 7777 | 0 | 8 | 94% | 9% |
| 20260106 | 1,510 | 1,545 | 1,510 | 1,522 | 33,600 | 2,900 | 102% | ▲ | 1171 | 0 | 7 | 96% | 12% |
| 20260107 | 1,521 | 1,547 | 1,480 | 1,491 | 47,600 | 14,000 | 98% | ▼ | 1717 | 0 | 6 | 94% | 9% |
| 20260108 | 1,490 | 1,500 | 1,435 | 1,449 | 68,700 | 21,100 | 97% | ▼▼ | 7777 | 0 | 5 | 91% | 6% |
| 20260109 | 1,442 | 1,462 | 1,418 | 1,441 | 44,600 | -24,100 | 99% | ▼▼▼ | 8888 | 0 | 4 | 91% | 6% |
| 20260113 | 1,441 | 1,483 | 1,416 | 1,460 | 67,600 | 23,000 | 101% | ▲ | 1771 | 0 | 3 | 92% | 7% |
| 20260114 | 1,464 | 1,476 | 1,436 | 1,441 | 80,200 | 12,600 | 99% | ▼ | 7117 | 0 | 2 | 91% | 2% |
| 20260115 | 1,737 | 1,741 | 1,730 | 1,741 | 199,900 | 119,700 | 121% | ▲ | 1111 | 0 | 2 | 100% | 21% |
| 20260116 | 1,941 | 1,999 | 1,864 | 1,900 | 365,900 | 166,000 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 32% |
| 20260119 | 1,930 | 2,057 | 1,900 | 2,000 | 300,100 | -65,800 | 105% | ▲▲▲ | 2282 | 0 | 0 | 100% | 39% |
| 20260120 | 1,978 | 1,978 | 1,899 | 1,899 | 115,100 | -185,000 | 95% | ▼ | 8828 | 0 | 0 | 95% | 32% |
| 20260121 | 1,859 | 1,992 | 1,856 | 1,935 | 142,000 | 26,900 | 102% | ▲ | 1771 | 0 | 2 | 97% | 34% |
| 20260122 | 1,935 | 1,979 | 1,922 | 1,970 | 53,500 | -88,500 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 37% |
| 20260123 | 1,975 | 2,016 | 1,932 | 2,014 | 69,200 | 15,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
| 20260126 | 1,980 | 2,005 | 1,924 | 1,927 | 49,200 | -20,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 34% |
| 20260127 | 1,927 | 1,978 | 1,904 | 1,961 | 42,500 | -6,700 | 102% | ▲ | 8882 | 0 | 0 | 97% | 36% |
| 20260128 | 1,947 | 1,951 | 1,900 | 1,928 | 62,700 | 20,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 34% |
| 20260129 | 1,968 | 1,968 | 1,862 | 1,871 | 79,400 | 16,700 | 97% | ▼▼ | 1717 | 0 | 0 | 93% | 30% |
| 20260130 | 1,857 | 1,875 | 1,811 | 1,836 | 98,600 | 19,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 27% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 53,400 | 1% | ▼ | -3,200 |
| 2026-01-23 | 1434 | GOLDMAN SACHS INTERNATIONAL | 91,400 | 1% | ▲ | 8,700 |
| 2026-01-22 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 56,600 | 1% | ▲ | 7,000 |
| 2026-01-20 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 49,600 | 1% | ▲ | 1,100 |
| 2026-01-09 | 1434 | GOLDMAN SACHS INTERNATIONAL | 82,700 | 1% | ▲ | 6,300 |
| 2026-01-06 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 48,500 | 1% | ▼ | -5,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 263,900 | 11,200 | 106,900 | 0 | 157,000 | 11,200 |
| 2026-01-16 | 257,500 | 15,800 | 126,300 | 0 | 131,200 | 15,800 |
| 2026-01-09 | 202,700 | 5,600 | 105,200 | 0 | 97,500 | 5,600 |