[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:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260911 | 1,566 | 1,581 | 1,540 | 1,566 | 34,900 | -59,100 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260828 | 1,661 | 1,667 | 1,616 | 1,618 | 190,900 | 44,800 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260902 | 1,632 | 1,632 | 1,596 | 1,596 | 55,800 | 12,800 | 96% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260903 | 1,604 | 1,606 | 1,581 | 1,583 | 48,900 | -6,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260914 | 1,540 | 1,596 | 1,537 | 1,588 | 29,900 | -5,000 | 101% | ▲ | 2882 | 0 | 4 | 92% | 1% |
| 20260831 | 1,623 | 1,642 | 1,603 | 1,636 | 52,400 | -138,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260904 | 1,584 | 1,600 | 1,581 | 1,600 | 24,600 | -24,300 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20260910 | 1,611 | 1,611 | 1,574 | 1,593 | 94,000 | 72,400 | 99% | ▼ | 7717 | 0 | 0 | 90% | 1% |
| 20260908 | 1,633 | 1,633 | 1,600 | 1,600 | 20,000 | -21,700 | 98% | ▼ | 5828 | 0 | 0 | 90% | 1% |
| 20260909 | 1,605 | 1,625 | 1,600 | 1,602 | 21,600 | 1,600 | 100% | ▲ | 7471 | 0 | 0 | 90% | 1% |
| 20260916 | 1,593 | 1,622 | 1,593 | 1,599 | 18,500 | 3,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20260915 | 1,588 | 1,618 | 1,588 | 1,594 | 15,200 | -14,700 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260901 | 1,626 | 1,665 | 1,615 | 1,657 | 43,000 | -9,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260821 | 1,678 | 1,689 | 1,651 | 1,664 | 42,300 | 9,400 | 98% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260917 | 1,602 | 1,631 | 1,602 | 1,620 | 13,100 | -5,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260907 | 1,601 | 1,633 | 1,601 | 1,633 | 41,700 | 17,100 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260827 | 1,692 | 1,735 | 1,676 | 1,700 | 146,100 | 91,400 | 100% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20260824 | 1,672 | 1,697 | 1,668 | 1,685 | 31,600 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20260820 | 1,671 | 1,697 | 1,662 | 1,690 | 32,900 | -41,200 | 102% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260918 | 1,640 | 1,640 | 1,616 | 1,624 | 11,900 | -1,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260826 | 1,693 | 1,712 | 1,686 | 1,693 | 54,700 | 20,500 | 100% | -- | 1114 | 0 | 0 | 95% | 5% |
| 20260825 | 1,684 | 1,693 | 1,670 | 1,693 | 34,200 | 2,600 | 100% | ▲▲ | 7111 | 0 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-08-21 | ||||||
| 2026-08-28 | ||||||
| 2026-09-04 | ||||||
| 2026-09-11 |
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） |