[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:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260622 | 1,885 | 2,008 | 1,879 | 2,005 | 60,300 | 44,300 | 106% | ▲ | 1771 | 10 | 1 | 91% | 12% |
| 20260714 | 1,900 | 1,977 | 1,843 | 1,943 | 171,600 | 92,400 | 102% | ▲▲▲▲ | 1771 | 10 | 0 | 97% | 9% |
| 20260615 | 1,886 | 1,935 | 1,883 | 1,927 | 40,600 | -43,500 | 104% | ▲▲ | 2222 | 0 | 6 | 88% | 8% |
| 20260618 | 1,933 | 1,934 | 1,889 | 1,904 | 34,200 | 4,000 | 100% | ▲▲ | 1111 | 0 | 0 | 87% | 7% |
| 20260623 | 2,038 | 2,053 | 1,902 | 1,902 | 44,900 | -15,400 | 95% | ▼ | 2228 | 0 | 0 | 92% | 7% |
| 20260703 | 1,841 | 1,910 | 1,841 | 1,908 | 45,000 | 9,700 | 105% | ▲▲▲ | 1111 | 0 | 8 | 95% | 7% |
| 20260616 | 1,930 | 1,930 | 1,886 | 1,887 | 20,400 | -20,200 | 98% | ▼ | 8228 | 0 | 0 | 86% | 6% |
| 20260713 | 1,910 | 1,940 | 1,869 | 1,902 | 79,200 | 43,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260715 | 1,834 | 1,960 | 1,780 | 1,890 | 334,400 | 162,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260706 | 1,928 | 1,970 | 1,896 | 1,899 | 42,600 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20260624 | 1,910 | 1,968 | 1,866 | 1,900 | 53,700 | 8,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260619 | 1,929 | 1,947 | 1,880 | 1,896 | 16,000 | -18,200 | 100% | ▼ | 2888 | 0 | 0 | 86% | 6% |
| 20260617 | 1,906 | 1,929 | 1,880 | 1,897 | 30,200 | 9,800 | 101% | ▲ | 7771 | 0 | 4 | 86% | 6% |
| 20260625 | 1,940 | 1,941 | 1,870 | 1,870 | 25,800 | -27,900 | 98% | ▼▼▼ | 8228 | 0 | 0 | 92% | 5% |
| 20260716 | 1,878 | 1,882 | 1,805 | 1,842 | 116,800 | -217,600 | 97% | ▼▼ | 8228 | 0 | 0 | 92% | 3% |
| 20260626 | 1,865 | 1,865 | 1,818 | 1,830 | 41,400 | 15,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20260707 | 1,919 | 1,934 | 1,841 | 1,846 | 35,400 | -7,200 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20260710 | 1,844 | 1,883 | 1,836 | 1,840 | 35,500 | 7,600 | 101% | ▲▲ | 1111 | 0 | 3 | 92% | 3% |
| 20260629 | 1,826 | 1,855 | 1,782 | 1,819 | 67,400 | 26,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 12 | 89% | 2% |
| 20260702 | 1,800 | 1,841 | 1,778 | 1,821 | 35,300 | -21,500 | 101% | ▲▲ | 2282 | 0 | 2 | 91% | 2% |
| 20260709 | 1,810 | 1,830 | 1,795 | 1,815 | 27,900 | -18,800 | 100% | ▲ | 8882 | 0 | 3 | 91% | 2% |
| 20260701 | 1,807 | 1,819 | 1,760 | 1,801 | 56,800 | 12,000 | 101% | ▲ | 7711 | 0 | 3 | 90% | 1% |
| 20260708 | 1,846 | 1,850 | 1,800 | 1,810 | 46,700 | 11,300 | 98% | ▼▼▼ | 7777 | 0 | 5 | 90% | 1% |
| 20260630 | 1,804 | 1,837 | 1,788 | 1,788 | 44,800 | -22,600 | 98% | ▼▼▼▼▼▼ | 8288 | 0 | 4 | 88% | 0% |
| 20260717 | 1,805 | 1,815 | 1,700 | 1,750 | 177,500 | 60,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | ||||||
| 2026-06-26 | ||||||
| 2026-07-03 |
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） |