[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/33サービス業】 売上高:644380 当期純利益:31020 総資産:485680 時価:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 1,173 | 1,194 | 1,167 | 1,167 | 279,500 | -624,000 | 99% | ▼▼▼ | 2228 | 24 | 0 | 93% | 0% |
| 20251126 | 1,251 | 1,258 | 1,246 | 1,252 | 35,900 | -59,700 | 101% | ▲ | 8252 | 0 | 0 | 95% | 5% |
| 20251211 | 1,170 | 1,178 | 1,154 | 1,160 | 190,700 | -55,500 | 99% | ▼▼▼▼▼ | 5828 | 24 | 0 | 92% | 0% |
| 20251204 | 1,204 | 1,228 | 1,202 | 1,226 | 60,600 | -41,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251112 | 1,208 | 1,231 | 1,207 | 1,222 | 58,500 | -34,000 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251210 | 1,167 | 1,178 | 1,159 | 1,166 | 246,200 | -33,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251202 | 1,232 | 1,235 | 1,212 | 1,213 | 58,400 | -29,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251118 | 1,219 | 1,219 | 1,200 | 1,207 | 58,600 | -16,300 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251119 | 1,207 | 1,215 | 1,196 | 1,202 | 50,500 | -8,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251121 | 1,229 | 1,258 | 1,226 | 1,258 | 82,800 | -5,100 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251127 | 1,250 | 1,258 | 1,248 | 1,256 | 32,600 | -3,300 | 100% | ▲▲ | 5282 | 0 | 0 | 96% | 5% |
| 20251205 | 1,224 | 1,228 | 1,214 | 1,219 | 57,500 | -3,100 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251113 | 1,226 | 1,231 | 1,220 | 1,228 | 63,200 | 4,700 | 100% | ▲▲ | 4111 | 0 | 0 | 94% | 3% |
| 20251114 | 1,220 | 1,243 | 1,220 | 1,243 | 68,900 | 5,700 | 101% | ▲▲▲ | 1471 | 0 | 0 | 95% | 4% |
| 20251117 | 1,247 | 1,247 | 1,215 | 1,222 | 74,900 | 6,000 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251128 | 1,253 | 1,265 | 1,253 | 1,261 | 43,800 | 11,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251125 | 1,251 | 1,259 | 1,235 | 1,245 | 95,600 | 12,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20251120 | 1,215 | 1,242 | 1,213 | 1,233 | 87,900 | 37,400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251201 | 1,262 | 1,262 | 1,221 | 1,227 | 87,400 | 43,600 | 97% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251212 | 1,167 | 1,177 | 1,165 | 1,175 | 234,300 | 43,600 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20251203 | 1,213 | 1,213 | 1,198 | 1,203 | 102,400 | 44,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251208 | 1,150 | 1,183 | 1,132 | 1,173 | 903,500 | 846,000 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 109,500 | 6,000 | 33,100 | 200 | 76,400 | 5,800 |
| 2025-11-21 | 98,600 | 4,900 | 33,800 | 200 | 64,800 | 4,700 |
| 2025-11-28 | 97,700 | 1,600 | 30,600 | 100 | 67,100 | 1,500 |
| 2025-12-05 | 106,800 | 2,000 | 42,000 | 100 | 64,800 | 1,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-10-22 13:37 | S100UK49 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 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） |
| 2025-09-05 13:48 | S100WN8Z | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-22 13:41 | S100WW9V | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |