[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:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 2,475 | 2,495 | 2,235 | 2,289 | 418,700 | 164,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20260413 | 1,899 | 1,928 | 1,830 | 1,875 | 195,700 | 148,500 | 101% | ▲▲ | 1111 | 40 | 2 | 94% | 12% |
| 20260414 | 2,155 | 2,275 | 2,137 | 2,275 | 254,100 | 58,400 | 121% | ▲▲▲ | 1111 | 41 | 1 | 100% | 36% |
| 20260424 | 2,410 | 2,438 | 2,349 | 2,380 | 106,300 | 51,500 | 106% | ▲ | 1111 | 0 | 0 | 100% | 43% |
| 20260421 | 2,310 | 2,365 | 2,203 | 2,333 | 118,300 | 42,200 | 102% | ▲ | 7771 | 0 | 0 | 100% | 40% |
| 20260408 | 1,876 | 1,908 | 1,861 | 1,866 | 76,000 | 25,700 | 104% | ▲ | 1111 | 0 | 5 | 93% | 12% |
| 20260331 | 1,694 | 1,729 | 1,658 | 1,668 | 66,000 | 22,700 | 96% | ▼▼▼▼ | 7717 | 24 | 2 | 81% | 0% |
| 20260403 | 1,812 | 1,847 | 1,792 | 1,801 | 63,900 | 15,400 | 102% | ▲ | 7111 | 0 | 8 | 90% | 8% |
| 20260330 | 1,689 | 1,747 | 1,684 | 1,734 | 43,300 | 14,500 | 96% | ▼▼▼ | 7777 | 0 | 3 | 82% | 0% |
| 20260407 | 1,831 | 1,831 | 1,786 | 1,796 | 50,300 | 10,400 | 98% | ▼ | 7717 | 0 | 6 | 90% | 8% |
| 20260423 | 2,249 | 2,275 | 2,206 | 2,249 | 54,800 | 5,200 | 99% | ▼▼ | 7777 | 51 | 2 | 96% | 35% |
| 20260326 | 1,919 | 1,925 | 1,817 | 1,855 | 40,100 | 2,100 | 96% | ▼ | 7777 | 0 | 14 | 85% | 3% |
| 20260402 | 1,800 | 1,882 | 1,757 | 1,772 | 48,500 | -3,500 | 99% | ▼ | 2228 | 0 | 9 | 87% | 6% |
| 20260410 | 1,830 | 1,869 | 1,825 | 1,859 | 47,200 | -6,900 | 102% | ▲ | 2282 | 0 | 3 | 93% | 11% |
| 20260327 | 1,815 | 1,837 | 1,800 | 1,809 | 28,800 | -11,300 | 98% | ▼▼ | 8888 | 0 | 13 | 83% | 1% |
| 20260401 | 1,740 | 1,797 | 1,722 | 1,797 | 52,000 | -14,000 | 108% | ▲ | 2222 | 0 | 4 | 89% | 8% |
| 20260409 | 1,864 | 1,864 | 1,800 | 1,819 | 54,100 | -21,900 | 97% | ▼ | 8888 | 0 | 4 | 91% | 9% |
| 20260406 | 1,800 | 1,868 | 1,795 | 1,835 | 39,900 | -24,000 | 102% | ▲▲ | 2282 | 0 | 7 | 91% | 10% |
| 20260420 | 2,353 | 2,372 | 2,269 | 2,288 | 76,100 | -40,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 37% |
| 20260422 | 2,318 | 2,354 | 2,260 | 2,263 | 49,600 | -68,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 36% |
| 20260417 | 2,300 | 2,415 | 2,273 | 2,340 | 116,800 | -73,000 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 40% |
| 20260416 | 2,312 | 2,349 | 2,171 | 2,309 | 189,800 | -228,900 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 38% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1434 | GOLDMAN SACHS INTERNATIONAL | 65,900 | 1% | ▼ | -10,100 |
| 2026-04-15 | 1434 | GOLDMAN SACHS INTERNATIONAL | 61,900 | 1% | ▼ | -4,000 |
| 2026-04-16 | 1434 | GOLDMAN SACHS INTERNATIONAL | 38,300 | 1% | ▼ | -23,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 179,700 | 2,800 | 84,700 | 0 | 95,000 | 2,800 |
| 2026-04-03 | 174,700 | 9,500 | 83,200 | 0 | 91,500 | 9,500 |
| 2026-04-10 | 165,200 | 2,800 | 79,600 | 0 | 85,600 | 2,800 |
| 2026-04-17 | 211,700 | 27,900 | 97,700 | 0 | 114,000 | 27,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-24 14:07 | S100V4F6 | 松本 俊洋 | 変更報告書 |
| 2025-01-24 14:10 | S100V4DS | 松本 眞基子 | 大量保有報告書 |
| 2025-02-12 12:02 | S100V6YE | 日本コムシス株式会社 | 変更報告書 |
| 2025-02-13 16:21 | S100V7SR | 松本 眞基子 | 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 |