[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260731 | 1,701 | 1,771 | 1,701 | 1,705 | 73,900 | 10,000 | 101% | ▲▲ | 1111 | 40 | 0 | 88% | 5% |
| 20260828 | 1,661 | 1,667 | 1,616 | 1,618 | 190,900 | 44,800 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260730 | 1,618 | 1,698 | 1,602 | 1,691 | 63,900 | -1,800 | 105% | ▲ | 2882 | 0 | 2 | 87% | 5% |
| 20260827 | 1,692 | 1,735 | 1,676 | 1,700 | 146,100 | 91,400 | 100% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 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% |
| 20260824 | 1,672 | 1,697 | 1,668 | 1,685 | 31,600 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20260821 | 1,678 | 1,689 | 1,651 | 1,664 | 42,300 | 9,400 | 98% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260820 | 1,671 | 1,697 | 1,662 | 1,690 | 32,900 | -41,200 | 102% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260819 | 1,725 | 1,725 | 1,649 | 1,659 | 74,100 | 32,100 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260818 | 1,795 | 1,795 | 1,731 | 1,732 | 42,000 | 8,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20260817 | 1,764 | 1,787 | 1,760 | 1,778 | 33,200 | -14,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260814 | 1,731 | 1,774 | 1,731 | 1,761 | 47,300 | 16,500 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 9% |
| 20260813 | 1,709 | 1,735 | 1,703 | 1,718 | 30,800 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 6% |
| 20260812 | 1,700 | 1,705 | 1,681 | 1,701 | 29,200 | 7,400 | 100% | ▲ | 7771 | 0 | 0 | 88% | 5% |
| 20260810 | 1,706 | 1,724 | 1,696 | 1,696 | 21,800 | -3,900 | 99% | ▼ | 2288 | 0 | 0 | 87% | 5% |
| 20260807 | 1,720 | 1,722 | 1,677 | 1,711 | 25,700 | -10,400 | 101% | ▲ | 8822 | 0 | 0 | 88% | 6% |
| 20260806 | 1,718 | 1,736 | 1,680 | 1,699 | 36,100 | -70,600 | 98% | ▼ | 2228 | 0 | 0 | 87% | 5% |
| 20260805 | 1,655 | 1,735 | 1,655 | 1,727 | 106,700 | 48,700 | 104% | ▲ | 1111 | 0 | 7 | 89% | 7% |
| 20260804 | 1,649 | 1,670 | 1,640 | 1,655 | 58,000 | -82,300 | 99% | ▼▼ | 8288 | 0 | 8 | 85% | 2% |
| 20260803 | 1,711 | 1,711 | 1,621 | 1,670 | 140,300 | 66,400 | 98% | ▼ | 7717 | 0 | 0 | 86% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-07-31 | ||||||
| 2026-08-07 | ||||||
| 2026-08-14 | ||||||
| 2026-08-21 |
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） |