[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:441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,285 | 1,317 | 1,275 | 1,313 | 192,000 | 43,400 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251027 | 1,271 | 1,299 | 1,271 | 1,295 | 110,900 | 25,500 | 103% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251030 | 1,265 | 1,292 | 1,253 | 1,266 | 148,600 | 40,500 | 102% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20251024 | 1,255 | 1,258 | 1,239 | 1,258 | 85,400 | 31,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20251028 | 1,286 | 1,286 | 1,248 | 1,252 | 85,500 | -25,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251023 | 1,228 | 1,251 | 1,226 | 1,248 | 53,900 | -74,700 | 101% | ▲▲▲▲ | 2852 | 0 | 3 | 94% | 5% |
| 20251029 | 1,274 | 1,279 | 1,240 | 1,247 | 108,100 | 22,600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251104 | 1,193 | 1,243 | 1,186 | 1,237 | 298,600 | 106,600 | 94% | ▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251021 | 1,222 | 1,230 | 1,213 | 1,230 | 50,700 | 10,200 | 101% | ▲▲ | 1111 | 0 | 5 | 93% | 4% |
| 20251022 | 1,228 | 1,241 | 1,227 | 1,233 | 128,600 | 77,900 | 100% | ▲▲▲ | 1111 | 40 | 4 | 93% | 4% |
| 20251114 | 1,220 | 1,243 | 1,220 | 1,243 | 68,900 | 5,700 | 101% | ▲▲▲ | 1471 | 0 | 0 | 95% | 4% |
| 20251120 | 1,215 | 1,242 | 1,213 | 1,233 | 87,900 | 37,400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251020 | 1,208 | 1,220 | 1,205 | 1,218 | 40,500 | -5,700 | 102% | ▲ | 2222 | 0 | 6 | 92% | 3% |
| 20251113 | 1,226 | 1,231 | 1,220 | 1,228 | 63,200 | 4,700 | 100% | ▲▲ | 4111 | 0 | 0 | 94% | 3% |
| 20251110 | 1,205 | 1,216 | 1,200 | 1,208 | 74,000 | 8,600 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251111 | 1,210 | 1,219 | 1,200 | 1,207 | 92,500 | 18,500 | 100% | ▼ | 1417 | 0 | 0 | 92% | 2% |
| 20251112 | 1,208 | 1,231 | 1,207 | 1,222 | 58,500 | -34,000 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251117 | 1,247 | 1,247 | 1,215 | 1,222 | 74,900 | 6,000 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251105 | 1,209 | 1,215 | 1,178 | 1,207 | 226,600 | -72,000 | 98% | ▼▼ | 8828 | 0 | 0 | 92% | 2% |
| 20251107 | 1,195 | 1,200 | 1,184 | 1,198 | 65,400 | 100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251106 | 1,213 | 1,213 | 1,199 | 1,200 | 65,300 | -161,300 | 99% | ▼▼▼ | 8228 | 0 | 0 | 91% | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 87,900 | 7,300 | 48,700 | 1,000 | 39,200 | 6,300 |
| 2025-10-31 | 140,600 | 27,300 | 63,900 | 800 | 76,700 | 26,500 |
| 2025-11-07 | 119,700 | 5,900 | 37,300 | 300 | 82,400 | 5,600 |
| 2025-11-14 | 109,500 | 6,000 | 33,100 | 200 | 76,400 | 5,800 |
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） |
| 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） |