[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:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,326 | 1,347 | 1,285 | 1,333 | 123,800 | -17,700 | 101% | ▲ | 8882 | 51 | 0 | 95% | 26% |
| 20250922 | 1,327 | 1,338 | 1,292 | 1,292 | 90,100 | -33,700 | 97% | ▼ | 8228 | 51 | 0 | 92% | 22% |
| 20251010 | 1,210 | 1,230 | 1,181 | 1,220 | 256,700 | 158,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 87% | 9% |
| 20250911 | 1,318 | 1,385 | 1,297 | 1,371 | 175,700 | 56,300 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 32% |
| 20251009 | 1,179 | 1,181 | 1,152 | 1,180 | 98,000 | 25,800 | 103% | ▲▲ | 1111 | 40 | 0 | 84% | 5% |
| 20250926 | 1,273 | 1,304 | 1,252 | 1,271 | 75,400 | 34,300 | 101% | ▲ | 1771 | 0 | 0 | 91% | 20% |
| 20251008 | 1,125 | 1,152 | 1,120 | 1,150 | 72,200 | -36,000 | 103% | ▲ | 2282 | 0 | 3 | 82% | 3% |
| 20251007 | 1,145 | 1,147 | 1,104 | 1,120 | 108,200 | -99,700 | 98% | ▼▼ | 8888 | 0 | 4 | 80% | 0% |
| 20251006 | 1,242 | 1,242 | 1,135 | 1,145 | 207,900 | 142,400 | 94% | ▼ | 1717 | 0 | 0 | 82% | 0% |
| 20251003 | 1,184 | 1,219 | 1,184 | 1,214 | 65,500 | -36,300 | 103% | ▲ | 2282 | 0 | 0 | 87% | 4% |
| 20251002 | 1,189 | 1,204 | 1,170 | 1,173 | 101,800 | -18,800 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 3% |
| 20251001 | 1,261 | 1,261 | 1,183 | 1,188 | 120,600 | 75,700 | 94% | ▼ | 7717 | 0 | 0 | 85% | 11% |
| 20250930 | 1,252 | 1,265 | 1,232 | 1,260 | 44,900 | -11,500 | 101% | ▲ | 8282 | 0 | 0 | 90% | 19% |
| 20250929 | 1,274 | 1,274 | 1,231 | 1,249 | 56,400 | -19,000 | 98% | ▼ | 8828 | 0 | 0 | 89% | 18% |
| 20250909 | 1,280 | 1,288 | 1,257 | 1,276 | 69,400 | -33,900 | 100% | -- | 2225 | 0 | 3 | 100% | 24% |
| 20250925 | 1,285 | 1,287 | 1,260 | 1,264 | 41,100 | -87,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 19% |
| 20250924 | 1,288 | 1,299 | 1,253 | 1,282 | 128,100 | 38,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 21% |
| 20250918 | 1,358 | 1,362 | 1,289 | 1,314 | 141,500 | 37,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 24% |
| 20250917 | 1,413 | 1,413 | 1,350 | 1,356 | 104,000 | -38,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 28% |
| 20250916 | 1,364 | 1,420 | 1,325 | 1,397 | 142,900 | 40,200 | 104% | ▲ | 1771 | 0 | 0 | 100% | 33% |
| 20250912 | 1,369 | 1,369 | 1,331 | 1,348 | 102,700 | -73,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 30% |
| 20250910 | 1,279 | 1,337 | 1,273 | 1,316 | 119,400 | 50,000 | 103% | ▲ | 1171 | 0 | 2 | 100% | 27% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 46,000 | 1% | ▼ | -3,000 |
| 2025-09-10 | 1434 | Nomura International plc | 49,862 | 1% | ▲ | |
| 2025-09-11 | 1434 | Nomura International plc | 60,645 | 1% | ▲ | |
| 2025-09-12 | 1434 | Nomura International plc | 53,815 | 1% | ▼ | -6,830 |
| 2025-09-16 | 1434 | Nomura International plc | 56,992 | 1% | ▲ | 3,177 |
| 2025-09-17 | 1434 | Nomura International plc | 46,679 | 1% | ▼ | -10,313 |
| 2025-09-18 | 1434 | Nomura International plc | 28,323 | 0% | ▼ | -18,356 |
| 2025-09-19 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 52,700 | 1% | ▲ | 6,700 |
| 2025-09-24 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 48,000 | 1% | ▼ | -4,700 |
| 2025-10-01 | 1434 | GOLDMAN SACHS INTERNATIONAL | 46,300 | 1% | ▲ | |
| 2025-10-02 | 1434 | GOLDMAN SACHS INTERNATIONAL | 58,500 | 1% | ▲ | 12,200 |
| 2025-10-03 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 1% | ▲ | 2,300 |
| 2025-10-03 | 1434 | Barclays Capital Securities Ltd | 38,900 | 1% | ▲ | |
| 2025-10-03 | 1434 | GOLDMAN SACHS INTERNATIONAL | 66,400 | 1% | ▲ | 7,900 |
| 2025-10-06 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 46,200 | 1% | ▼ | -4,100 |
| 2025-10-06 | 1434 | GOLDMAN SACHS INTERNATIONAL | 82,200 | 1% | ▲ | 15,800 |
| 2025-10-07 | 1434 | モルガン・スタンレーMUFG証券株式会社 | 50,600 | 1% | ▲ | 4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 347,200 | 24,500 | 157,500 | 0 | 189,700 | 24,500 |
| 2025-09-19 | 342,400 | 23,100 | 150,900 | 0 | 191,500 | 23,100 |
| 2025-09-26 | 319,100 | 19,900 | 155,100 | 0 | 164,000 | 19,900 |
| 2025-10-03 | 336,700 | 13,100 | 162,300 | 0 | 174,400 | 13,100 |