[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,244 | 1,245 | 1,232 | 1,232 | 53,400 | -60,800 | 99% | ▼▼▼ | 8288 | 0 | 11 | 97% | 6% |
| 20250825 | 1,251 | 1,257 | 1,224 | 1,246 | 114,200 | 61,100 | 100% | ▼▼ | 7777 | 0 | 12 | 98% | 8% |
| 20250822 | 1,260 | 1,262 | 1,249 | 1,252 | 53,100 | -100 | 99% | ▼ | 8858 | 0 | 15 | 99% | 8% |
| 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 | 16 | 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 | 16 | 99% | 12% |
| 20250904 | 1,265 | 1,268 | 1,253 | 1,265 | 132,800 | 1,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250903 | 1,267 | 1,280 | 1,261 | 1,268 | 131,800 | 8,300 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250901 | 1,285 | 1,289 | 1,270 | 1,273 | 158,200 | -3,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250902 | 1,271 | 1,284 | 1,263 | 1,274 | 123,500 | -34,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250905 | 1,259 | 1,277 | 1,259 | 1,277 | 145,800 | 13,000 | 101% | ▲ | 1171 | 0 | 5 | 98% | 4% |
| 20250908 | 1,287 | 1,293 | 1,274 | 1,280 | 141,900 | -3,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250829 | 1,296 | 1,298 | 1,285 | 1,286 | 161,300 | -64,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250827 | 1,322 | 1,339 | 1,283 | 1,297 | 468,900 | 415,500 | 105% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250828 | 1,289 | 1,298 | 1,284 | 1,298 | 225,900 | -243,000 | 100% | ▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20250917 | 1,311 | 1,311 | 1,297 | 1,298 | 127,600 | 13,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250912 | 1,338 | 1,339 | 1,311 | 1,311 | 129,900 | 18,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250910 | 1,327 | 1,334 | 1,308 | 1,316 | 135,100 | -50,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250916 | 1,325 | 1,326 | 1,308 | 1,317 | 114,100 | -15,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20250909 | 1,301 | 1,330 | 1,301 | 1,319 | 185,900 | 44,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250911 | 1,325 | 1,331 | 1,313 | 1,324 | 111,400 | -23,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 7% |
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 |
| 2025-08-29 | 84,800 | 208,000 | 28,800 | 201,200 | 56,000 | 6,800 |
| 2025-09-05 | 84,400 | 436,600 | 28,800 | 432,800 | 55,600 | 3,800 |
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） |