[4658]日本空調:【建設設備メンテナンス】独立系の建設設備、空調メンテ大手
Yahoo! 【プライム/サービス業】 売上高:644380 当期純利益:31020 総資産:485680 時価:464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,184 | 1,188 | 1,160 | 1,167 | 94,100 | -57,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 8% |
| 20250729 | 1,161 | 1,162 | 1,147 | 1,158 | 56,100 | -38,000 | 99% | ▼ | 8888 | 0 | 7 | 99% | 7% |
| 20250730 | 1,159 | 1,170 | 1,152 | 1,161 | 64,700 | 8,600 | 100% | ▲ | 1171 | 0 | 6 | 99% | 7% |
| 20250731 | 1,170 | 1,185 | 1,170 | 1,175 | 115,000 | 50,300 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20250801 | 1,261 | 1,264 | 1,196 | 1,196 | 183,600 | 68,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250804 | 1,166 | 1,200 | 1,166 | 1,195 | 98,700 | -84,900 | 100% | ▼ | 8888 | 0 | 3 | 100% | 10% |
| 20250805 | 1,196 | 1,208 | 1,191 | 1,203 | 59,000 | -39,700 | 101% | ▲ | 2222 | 0 | 8 | 100% | 11% |
| 20250806 | 1,205 | 1,237 | 1,201 | 1,230 | 81,900 | 22,900 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 14% |
| 20250807 | 1,230 | 1,240 | 1,216 | 1,230 | 102,300 | 20,400 | 100% | -- | 1114 | 0 | 14 | 100% | 14% |
| 20250808 | 1,231 | 1,239 | 1,213 | 1,233 | 92,300 | -10,000 | 100% | ▲ | 8822 | 0 | 13 | 100% | 14% |
| 20250812 | 1,240 | 1,247 | 1,230 | 1,231 | 62,400 | -29,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20250813 | 1,229 | 1,242 | 1,217 | 1,239 | 75,300 | 12,900 | 101% | ▲ | 7771 | 0 | 11 | 100% | 15% |
| 20250814 | 1,233 | 1,243 | 1,230 | 1,243 | 36,300 | -39,000 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 15% |
| 20250815 | 1,245 | 1,272 | 1,242 | 1,267 | 85,800 | 49,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250818 | 1,269 | 1,272 | 1,250 | 1,252 | 58,500 | -27,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 16% |
| 20250819 | 1,253 | 1,267 | 1,253 | 1,260 | 46,600 | -11,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 15% |
| 20250820 | 1,266 | 1,266 | 1,258 | 1,260 | 28,500 | -18,100 | 100% | -- | 8225 | 0 | 0 | 99% | 14% |
| 20250821 | 1,260 | 1,264 | 1,257 | 1,260 | 53,200 | 24,700 | 100% | -- | 7774 | 0 | 0 | 99% | 12% |
| 20250822 | 1,260 | 1,262 | 1,249 | 1,252 | 53,100 | -100 | 99% | ▼ | 8858 | 0 | 0 | 99% | 8% |
| 20250825 | 1,251 | 1,257 | 1,224 | 1,246 | 114,200 | 61,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250826 | 1,244 | 1,245 | 1,232 | 1,232 | 53,400 | -60,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 97% | 6% |
| 20250827 | 1,322 | 1,339 | 1,283 | 1,297 | 468,900 | 415,500 | 105% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 52,500 | 2,100 | 19,500 | 0 | 33,000 | 2,100 |
| 2025-08-15 | 49,800 | 3,600 | 20,000 | 0 | 29,800 | 3,600 |
| 2025-08-08 | 48,400 | 2,200 | 18,000 | 0 | 30,400 | 2,200 |
| 2025-08-01 | 54,900 | 3,600 | 17,700 | 0 | 37,200 | 3,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-30 10:03 | S100W5NM | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-10-22 13:37 | S100UK49 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 13:06 | S100UBRV | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-29 10:56 | S100U3FY | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |