[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:117億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260715 | 1,834 | 1,960 | 1,780 | 1,890 | 334,400 | 162,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260717 | 1,805 | 1,815 | 1,700 | 1,750 | 177,500 | 60,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260714 | 1,900 | 1,977 | 1,843 | 1,943 | 171,600 | 92,400 | 102% | ▲▲▲▲ | 1771 | 10 | 0 | 97% | 9% |
| 20260803 | 1,711 | 1,711 | 1,621 | 1,670 | 140,300 | 66,400 | 98% | ▼ | 7717 | 0 | 0 | 86% | 3% |
| 20260716 | 1,878 | 1,882 | 1,805 | 1,842 | 116,800 | -217,600 | 97% | ▼▼ | 8228 | 0 | 0 | 92% | 3% |
| 20260805 | 1,655 | 1,735 | 1,655 | 1,727 | 106,700 | 48,700 | 104% | ▲ | 1111 | 0 | 0 | 89% | 7% |
| 20260713 | 1,910 | 1,940 | 1,869 | 1,902 | 79,200 | 43,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260723 | 1,714 | 1,730 | 1,700 | 1,721 | 77,700 | 8,800 | 100% | ▲ | 7771 | 0 | 0 | 89% | 0% |
| 20260731 | 1,701 | 1,771 | 1,701 | 1,705 | 73,900 | 10,000 | 101% | ▲▲ | 1111 | 40 | 0 | 88% | 5% |
| 20260727 | 1,702 | 1,714 | 1,661 | 1,703 | 69,300 | 24,400 | 101% | ▲ | 1711 | 0 | 0 | 88% | 1% |
| 20260722 | 1,761 | 1,770 | 1,706 | 1,713 | 68,900 | 6,400 | 98% | ▼▼▼▼▼ | 7117 | 24 | 0 | 88% | 0% |
| 20260729 | 1,661 | 1,682 | 1,612 | 1,618 | 65,700 | 14,700 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260730 | 1,618 | 1,698 | 1,602 | 1,691 | 63,900 | -1,800 | 105% | ▲ | 2882 | 0 | 2 | 87% | 5% |
| 20260721 | 1,715 | 1,772 | 1,692 | 1,746 | 62,500 | -115,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260804 | 1,649 | 1,670 | 1,640 | 1,655 | 58,000 | -82,300 | 99% | ▼▼ | 8288 | 0 | 0 | 85% | 2% |
| 20260728 | 1,693 | 1,728 | 1,659 | 1,673 | 51,000 | -18,300 | 98% | ▼ | 2888 | 0 | 0 | 86% | 0% |
| 20260708 | 1,846 | 1,850 | 1,800 | 1,810 | 46,700 | 11,300 | 98% | ▼▼▼ | 7777 | 0 | 5 | 90% | 1% |
| 20260724 | 1,701 | 1,701 | 1,682 | 1,683 | 44,900 | -32,800 | 98% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260706 | 1,928 | 1,970 | 1,896 | 1,899 | 42,600 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20260806 | 1,718 | 1,736 | 1,680 | 1,699 | 36,100 | -70,600 | 98% | ▼ | 2228 | 0 | 0 | 87% | 5% |
| 20260710 | 1,844 | 1,883 | 1,836 | 1,840 | 35,500 | 7,600 | 101% | ▲▲ | 1111 | 0 | 3 | 92% | 3% |
| 20260707 | 1,919 | 1,934 | 1,841 | 1,846 | 35,400 | -7,200 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20260709 | 1,810 | 1,830 | 1,795 | 1,815 | 27,900 | -18,800 | 100% | ▲ | 8882 | 0 | 3 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1434 | GOLDMAN SACHS INTERNATIONAL | 65,900 | 1% | ▲ | |
| 2026-07-27 | 1434 | GOLDMAN SACHS INTERNATIONAL | 126,500 | 2% | ▲ | |
| 2026-07-31 | 1434 | GOLDMAN SACHS INTERNATIONAL | 125,100 | 2% | ▼ | -1,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-07-10 | ||||||
| 2026-07-17 | ||||||
| 2026-07-24 |
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 |
| 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） |