[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:433億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,327 | 1,334 | 1,308 | 1,316 | 135,100 | -50,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250926 | 1,305 | 1,326 | 1,302 | 1,323 | 302,800 | 114,000 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250922 | 1,298 | 1,322 | 1,298 | 1,319 | 150,800 | 3,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 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% |
| 20250916 | 1,325 | 1,326 | 1,308 | 1,317 | 114,100 | -15,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20250929 | 1,296 | 1,310 | 1,285 | 1,308 | 246,800 | -56,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250925 | 1,313 | 1,317 | 1,302 | 1,306 | 188,800 | -5,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250924 | 1,318 | 1,319 | 1,310 | 1,311 | 194,500 | 43,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 6% |
| 20250912 | 1,338 | 1,339 | 1,311 | 1,311 | 129,900 | 18,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250919 | 1,303 | 1,307 | 1,291 | 1,294 | 147,200 | 23,500 | 99% | ▼ | 4777 | 0 | 0 | 98% | 5% |
| 20250918 | 1,305 | 1,307 | 1,293 | 1,303 | 123,700 | -3,900 | 100% | ▲ | 8882 | 51 | 0 | 98% | 6% |
| 20250917 | 1,311 | 1,311 | 1,297 | 1,298 | 127,600 | 13,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250930 | 1,313 | 1,313 | 1,282 | 1,292 | 79,300 | -167,500 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251001 | 1,285 | 1,285 | 1,251 | 1,255 | 90,300 | 11,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 1,255 | 1,260 | 1,224 | 1,240 | 65,900 | -24,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 1,238 | 1,248 | 1,235 | 1,242 | 48,700 | -17,200 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251006 | 1,266 | 1,267 | 1,241 | 1,245 | 73,300 | 24,600 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 0% |
| 20251007 | 1,240 | 1,254 | 1,232 | 1,251 | 72,400 | -900 | 100% | ▲▲▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251008 | 1,242 | 1,259 | 1,241 | 1,241 | 48,000 | -24,400 | 99% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20251009 | 1,241 | 1,245 | 1,229 | 1,231 | 60,200 | 12,200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251010 | 1,218 | 1,222 | 1,201 | 1,211 | 85,300 | 25,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 73,000 | 589,300 | 24,000 | 583,500 | 49,000 | 5,800 |
| 2025-09-19 | 91,600 | 751,000 | 30,800 | 745,700 | 60,800 | 5,300 |
| 2025-09-26 | 72,200 | 1,104,800 | 27,500 | 999,000 | 44,700 | 105,800 |
| 2025-10-03 | 72,800 | 10,200 | 28,200 | 3,700 | 44,600 | 6,500 |
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） |