[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/建設業】 売上高:148040 当期純利益:10120 総資産:177340 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,148 | 1,174 | 1,141 | 1,169 | 112,700 | -334,500 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 23% |
| 20250820 | 1,170 | 1,171 | 1,128 | 1,146 | 447,200 | 387,500 | 109% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250822 | 1,183 | 1,189 | 1,137 | 1,141 | 121,700 | 9,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 18% |
| 20250825 | 1,157 | 1,157 | 1,136 | 1,137 | 59,900 | -61,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
| 20250826 | 1,139 | 1,143 | 1,127 | 1,133 | 52,600 | -7,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250827 | 1,135 | 1,152 | 1,121 | 1,126 | 93,800 | 41,200 | 99% | ▼▼▼▼ | 1777 | 24 | 0 | 96% | 12% |
| 20250828 | 1,076 | 1,091 | 1,069 | 1,090 | 141,100 | 47,300 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 9% |
| 20250807 | 1,066 | 1,071 | 1,053 | 1,062 | 54,400 | 18,800 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 17% |
| 20250812 | 1,056 | 1,065 | 1,049 | 1,056 | 69,300 | 18,700 | 101% | ▲ | 1171 | 0 | 7 | 99% | 16% |
| 20250806 | 1,061 | 1,067 | 1,049 | 1,053 | 35,600 | -72,200 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 16% |
| 20250808 | 1,057 | 1,060 | 1,045 | 1,049 | 50,600 | -3,800 | 99% | ▼ | 8888 | 0 | 8 | 99% | 15% |
| 20250805 | 1,025 | 1,053 | 1,014 | 1,049 | 107,800 | 26,000 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 15% |
| 20250819 | 1,035 | 1,047 | 1,031 | 1,047 | 59,700 | -7,900 | 101% | ▲▲▲▲ | 8282 | 0 | 2 | 99% | 13% |
| 20250818 | 1,046 | 1,051 | 1,028 | 1,040 | 67,600 | 21,400 | 100% | ▲▲▲ | 1711 | 0 | 3 | 98% | 14% |
| 20250815 | 1,034 | 1,042 | 1,030 | 1,038 | 46,200 | -26,400 | 100% | ▲▲ | 5222 | 0 | 4 | 98% | 13% |
| 20250814 | 1,027 | 1,042 | 1,025 | 1,034 | 72,600 | 15,500 | 100% | ▲ | 7771 | 0 | 5 | 97% | 13% |
| 20250813 | 1,053 | 1,058 | 1,028 | 1,031 | 57,100 | -12,200 | 98% | ▼ | 8888 | 0 | 6 | 97% | 13% |
| 20250804 | 995 | 1,024 | 990 | 1,023 | 81,800 | 41,100 | 102% | ▲ | 1711 | 10 | 2 | 100% | 12% |
| 20250731 | 1,016 | 1,016 | 1,004 | 1,009 | 37,800 | -10,400 | 100% | -- | 2225 | 0 | 14 | 100% | 11% |
| 20250730 | 983 | 1,009 | 978 | 1,009 | 48,200 | 2,900 | 103% | ▲ | 1771 | 0 | 5 | 100% | 11% |
| 20250801 | 993 | 1,006 | 993 | 1,003 | 40,700 | 2,900 | 99% | ▼ | 7777 | 0 | 3 | 99% | 10% |
| 20250728 | 982 | 997 | 972 | 997 | 88,400 | -6,000 | 103% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20250729 | 996 | 996 | 980 | 984 | 45,300 | -43,100 | 99% | ▼ | 8228 | 0 | 6 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 41,900 | 1% | ▲ | 3,500 |
| 2025-08-26 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 49,700 | 1% | ▲ | 7,800 |
| 2025-08-19 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 38,400 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 221,300 | 14,900 | 102,700 | 0 | 118,600 | 14,900 |
| 2025-08-08 | 233,200 | 19,100 | 114,200 | 0 | 119,000 | 19,100 |
| 2025-08-15 | 221,700 | 20,300 | 109,300 | 0 | 112,400 | 20,300 |
| 2025-08-22 | 225,200 | 37,700 | 114,500 | 0 | 110,700 | 37,700 |