1434--JESCO-【建設業】【電気設備】国内だけでなく海外にも積極進出
売上高:111040-当期純利益:11820-総資産:167710-時価:5787308----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012085291284890895,30057107%107%193%98%98%105%91%107%
2025012192292289589944,500-999%98%47%99%101%112%90%106%
2025012289489988488534,100-1498%99%77%▼▼100%100%111%89%104%
2025012390090388889937,70014102%100%111%98%100%111%90%106%
2025012489991188088451,600-1598%98%137%102%102%113%89%104%
2025012788591288390450,40020102%102%98%100%100%110%91%106%
2025012890590890090215,100-2100%100%30%100%98%111%90%106%
2025012990291089689816,000-4100%100%106%▼▼99%101%112%90%106%
2025013089690388888822,300-1099%99%139%▼▼▼101%106%112%89%104%
2025013189190188790132,90013101%101%148%98%105%111%90%106%
2025020389989988288324,000-1898%98%73%98%104%113%91%104%
2025020488488986386360,100-2098%98%250%▼▼104%107%114%89%101%
2025020587491787190591,40042105%104%152%103%103%104%94%106%
2025020691394490594463,00039104%103%69%▲▲98%100%102%98%111%
2025020793795391592028,200-2497%98%45%100%100%103%95%108%
2025021092594292192324,7003100%100%88%101%104%103%95%108%
2025021292693791893616,80013101%101%68%▲▲100%107%102%99%110%
2025021393694992594024,2004100%100%144%▲▲▲98%106%101%100%110%
2025021494595190792628,300-1499%98%117%100%107%102%98%109%
2025021793093591992618,5000100%100%65%--104%102%103%98%107%
2025021892696492096453,80038104%104%291%103%96%97%100%112%
202502199691,0259631,00092,90036104%103%173%▲▲99%93%94%100%116%
202502209981,00098399314,000-799%99%15%102%100%102%99%115%
2025022592795392694420,100-4995%102%144%▼▼99%101%102%94%109%
2025022692994492392321,600-2198%99%107%▼▼▼101%103%102%92%107%
2025022792193391993315,20010101%101%70%99%103%103%93%108%
2025022892494190391427,100-1998%99%178%99%102%101%91%106%
2025030393894592493118,00017102%99%66%101%101%101%93%108%
2025030493594691994124,20010101%101%134%▲▲101%99%101%94%109%
2025030594395293294918,7008101%101%77%▲▲▲100%97%100%95%110%
202503069519659519538,4004100%100%45%▲▲▲▲100%97%100%95%110%
202503079469479349429,600-1199%100%114%99%97%100%94%104%
202503109479479389384,300-4100%99%45%▼▼97%101%102%94%103%
2025031193393390090532,400-3396%97%753%▼▼▼101%104%105%91%100%
2025031290592090591827,90013101%101%86%99%100%102%92%101%
202503139299299159166,200-2100%99%22%101%101%102%92%101%
202503149169299169233,6007101%101%58%101%101%100%92%102%
2025031793294793094214,80019102%101%411%▲▲99%100%99%94%104%
202503189449469299309,000-1299%99%61%98%100%97%93%103%
2025031994294291292334,400-799%98%382%▼▼99%101%92%92%102%
2025032193793892592717,1004100%99%50%100%101%92%93%102%
2025032493694092094034,10013101%100%199%▲▲99%101%91%95%104%
202503259409409299318,900-999%99%26%101%98%92%98%103%
2025032693294893294319,80012101%101%222%100%99%91%99%104%
2025032794495193994219,200-1100%100%97%101%99%91%99%104%
2025032893995993994914,0007101%101%73%98%97%90%100%105%
2025033193893891591626,600-3397%98%190%99%88%91%96%101%
2025040192593091291728,0001100%99%105%102%88%92%96%101%
2025040291693189593146,70014102%102%167%▲▲101%93%94%98%103%
2025040390191690091117,800-2098%101%38%92%97%0%96%101%
20250404884884782815117,300-9689%92%659%▼▼108%115%0%86%100%
2025040874681974680461,800-1199%108%53%▼▼▼99%107%0%85%100%
2025040980181076078930,200-1598%99%49%▼▼▼▼98%96%0%83%100%
2025041085786082184121,60052107%98%72%108%103%0%89%107%
2025041179686079586035,50019102%108%164%▲▲99%98%0%91%109%
2025041486386684685742,100-3100%99%119%96%99%0%90%109%
2025041585485481582094,900-3796%96%225%▼▼99%0%0%86%104%
2025041682086580681395,300-799%99%100%▼▼▼101%0%0%86%103%
202504178128248108228,1009101%101%8%102%0%0%87%104%
2025041882584481984419,90022103%102%246%▲▲%%%89%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11600180,000040,900600139,100
2025-04-042,100192,400054,6002,100137,800
2025-03-281,600213,300064,5001,600148,800
2025-03-212,000235,300074,2002,000161,100
2025-03-142,100221,500070,0002,100151,500
2025-03-074,100219,700067,5004,100152,200
2025-02-283,000218,400070,8003,000147,600
2025-02-212,000209,900064,4002,000145,500
2025-02-141,700238,200066,3001,700171,900
2025-02-073,100232,600068,1003,100164,500
2025-01-312,400269,900068,3002,400201,600
2025-01-244,200288,900077,5004,200211,400
2025-01-175,200306,500083,2005,200223,300
2025-01-1013,100287,5000109,60013,100177,900
2024-12-2717,600223,1000105,40017,600117,700
2024-12-2020,900251,0000114,80020,900136,200
2024-12-1331,200234,500099,30031,200135,200
2024-12-0631,200217,100098,80031,200118,300
2024-11-2935,000226,200098,70035,000127,500
2024-11-2247,400217,900093,90047,400124,000
2024-11-1548,200225,000090,30048,200134,700
2024-11-0873,000250,8000106,80073,000144,000
2024-11-0188,500305,2000125,50088,500179,700
2024-10-25123,000316,7000132,700123,000184,000
2024-10-18150,300460,2000217,600150,300242,600
2024-10-113,100238,500083,0003,100155,500
2024-10-042,900236,800083,7002,900153,100
2024-09-272,800233,300080,3002,800153,000
2024-09-203,100243,100082,3003,100160,800
2024-09-133,400271,000091,7003,400179,300
2024-09-066,300284,900088,5006,300196,400
2024-08-3054,800266,800069,80054,800197,000
2024-08-23125,600227,700060,200125,600167,500
2024-08-1681,700199,300048,10081,700151,200
2024-08-0940,400171,900041,10040,400130,800
2024-08-028,700273,700093,0008,700180,700
2024-07-264,300311,100095,3004,300215,800
2024-07-1910,600337,200097,10010,600240,100
2024-07-1216,000358,2000104,60016,000253,600
2024-07-055,900362,4000104,8005,900257,600
2024-06-284,400397,5000116,3004,400281,200
2024-06-217,300399,0000104,6007,300294,400
2024-06-1411,600429,7000123,70011,600306,000
2024-06-0711,800444,5000122,60011,800321,900
2024-05-3113,500469,5000116,50013,500353,000
2024-05-2413,100545,9000128,30013,100417,600
2024-05-1711,900462,8000107,30011,900355,500
2024-05-107,700305,0000115,1007,700189,900
2024-05-028,500225,200089,5008,500135,700
2024-04-268,000225,700088,0008,000137,700
2024-04-1923,000225,000094,40023,000130,600
2024-04-1266,900179,700096,50066,90083,200
2024-04-0535,000154,200093,80035,00060,400
2024-03-2923,600152,100096,00023,60056,100
2024-03-2224,800172,000093,80024,80078,200
2024-03-1524,400172,400091,50024,40080,900
2024-03-0825,200169,200093,50025,20075,700
2024-03-0128,200189,0000100,10028,20088,900
2024-02-2236,700182,2000100,20036,70082,000
2024-02-1637,600179,9000100,80037,60079,100
2024-02-0941,400181,200099,30041,40081,900
2024-02-0251,100211,0000115,40051,10095,600
2024-01-2637,700186,2000112,80037,70073,400
2024-01-1950,900245,500099,60050,900145,900
2024-01-1258,400217,8000107,50058,400110,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-23 モルガン・スタンレーMUFG証券株式会社10,4000.14%-25,1009961,018960976224,800
2024-10-22 モルガン・スタンレーMUFG証券株式会社35,5000.51%-17,0009901,0409841,010238,700
2024-10-21 モルガン・スタンレーMUFG証券株式会社52,5000.75%-20,3009931,0309841,010324,300
2024-10-18 モルガン・スタンレーMUFG証券株式会社72,8001.04%-6,2009471,0199401,003591,900
2024-10-17 モルガン・スタンレーMUFG証券株式会社79,0001.13%-9,5009279868869811,260,500
2024-10-09 モルガン・スタンレーMUFG証券株式会社88,5001.27%-7,90071471469569725,500
2024-10-02 モルガン・スタンレーMUFG証券株式会社96,4001.39%-6,80072574070072148,400
2024-09-26 モルガン・スタンレーMUFG証券株式会社103,2001.48%-6,60072673472073426,700
2024-09-24 モルガン・スタンレーMUFG証券株式会社109,8001.58%-4,10072573872372341,700
2024-09-20 モルガン・スタンレーMUFG証券株式会社113,9001.64%-8,70072473171572536,900
2024-09-18 モルガン・スタンレーMUFG証券株式会社122,6001.76%-6,90067469467469038,000
2024-09-12 モルガン・スタンレーMUFG証券株式会社129,5001.86%-6,90068169267868232,900
2024-09-10 モルガン・スタンレーMUFG証券株式会社136,4001.96%-7,00069069067968727,000
2024-09-05 モルガン・スタンレーMUFG証券株式会社143,4002.06%14,500706711684689135,800
2024-09-04 モルガン・スタンレーMUFG証券株式会社128,9001.85%-3,700701710688696159,800
2024-09-03 モルガン・スタンレーMUFG証券株式会社132,6001.91%71673271672059,700
2024-09-02 モルガン・スタンレーMUFG証券株式会社126,5001.82%732735715715116,300
2024-08-30 モルガン・スタンレーMUFG証券株式会社94,4001.36%730741727731156,100
2024-08-22 UBS AG36,4000.52%78779378378757,000
2024-08-05 UBS AG28,8000.41%-11,800689710631638242,100
2024-08-05 モルガン・スタンレーMUFG証券株式会社33,5000.48%-30,500689710631638242,100
2024-08-02 モルガン・スタンレーMUFG証券株式会社64,0000.92%7,600852860779779243,600
2024-08-02 UBS AG40,6000.58%-5,000852860779779243,600
2024-08-01 UBS AG45,6000.65%5,00094094488789793,900
2024-08-01 モルガン・スタンレーMUFG証券株式会社56,4000.81%6,80094094488789793,900
2024-07-31 UBS AG40,6000.58%-3,90092494790094671,900
2024-07-26 UBS AG44,5000.64%-10,70088992288491152,800
2024-07-23 UBS AG55,2000.79%-4,10092192689990743,900
2024-07-19 モルガン・スタンレーMUFG証券株式会社49,6000.71%6,60093894291792738,000
2024-07-16 GOLDMAN SACHS INTERNATIONAL34,0000.49%-19,000873934873926189,100
2024-07-16 UBS AG59,3000.85%-6,500873934873926189,100
2024-07-16 モルガン・スタンレーMUFG証券株式会社43,0000.62%-9,300873934873926189,100
2024-07-12 モルガン・スタンレーMUFG証券株式会社52,3000.75%86188486187354,400
2024-07-11 モルガン・スタンレーMUFG証券株式会社56,6000.81%2,00087888185787364,200
2024-07-11 GOLDMAN SACHS INTERNATIONAL53,0000.76%87888185787364,200
2024-07-10 UBS AG65,8000.94%-9,00089990286887362,300
2024-07-10 モルガン・スタンレーMUFG証券株式会社54,6000.78%-1,20089990286887362,300
2024-07-09 UBS AG74,8001.07%-7,90091291589389943,600
2024-07-09 モルガン・スタンレーMUFG証券株式会社55,8000.80%70091291589389943,600
2024-07-04 UBS AG82,7001.19%-4,40091092290291938,000
2024-07-04 UBS AG82,7001.19%-4,40091092290291938,000
2024-07-03 UBS AG87,1001.25%35,20089891689890952,000
2024-07-03 XTX Markets Pte Ltd6,5000.09%-36,60089891689890952,000
2024-06-28 モルガン・スタンレーMUFG証券株式会社55,1000.79%-5,60089090688190153,400
2024-06-28 UBS AG51,9000.74%-4,90089090688190153,400
2024-06-27 UBS AG56,8000.81%-12,20087289387188628,600
2024-06-26 XTX Markets Pte Ltd43,1000.62%2,50087788786687224,100
2024-06-25 モルガン・スタンレーMUFG証券株式会社60,7000.87%-9,70085889184887567,000
2024-06-25 XTX Markets Pte Ltd40,6000.58%-1,60085889184887567,000
2024-06-21 XTX Markets Pte Ltd42,2000.60%1,00085186084885929,500
2024-06-21 モルガン・スタンレーMUFG証券株式会社70,4001.01%1,20085186084885929,500
2024-06-20 モルガン・スタンレーMUFG証券株式会社69,2000.99%-60085285683585035,500
2024-06-18 Barclays Capital Securities Ltd33,9000.48%-5,10086187686187218,400
2024-06-17 UBS AG69,0000.99%-1,10087187184786141,400
2024-06-14 モルガン・スタンレーMUFG証券株式会社69,8001.00%5,10086087885787227,500
2024-06-13 XTX Markets Pte Ltd41,2000.59%-2,60089789786486468,900
2024-06-12 XTX Markets Pte Ltd43,8000.63%3,70089091088589741,800
2024-06-11 UBS AG70,1001.01%6,400919945890890112,200
2024-06-07 Barclays Capital Securities Ltd39,0000.56%-6,90087289987289443,400
2024-06-06 Barclays Capital Securities Ltd45,9000.66%-2,90086289186286647,200
2024-06-06 XTX Markets Pte Ltd40,1000.57%-3,70086289186286647,200
2024-06-05 モルガン・スタンレーMUFG証券株式会社64,7000.93%2,40088888885585746,000
2024-06-05 XTX Markets Pte Ltd43,8000.63%6,10088888885585746,000
2024-06-04 UBS AG63,7000.91%1,30087689486189072,200
2024-06-04 XTX Markets Pte Ltd37,7000.54%-4,90087689486189072,200
2024-06-04 モルガン・スタンレーMUFG証券株式会社62,3000.89%12,90087689486189072,200
2024-06-03 Barclays Capital Securities Ltd48,8000.70%700869889860877101,800
2024-06-03 UBS AG62,4000.89%-2,400869889860877101,800
2024-06-03 XTX Markets Pte Ltd42,6000.61%4,500869889860877101,800
2024-05-31 Barclays Capital Securities Ltd48,1000.69%-2,80082986582985968,500
2024-05-31 モルガン・スタンレーMUFG証券株式会社49,4000.71%4,70082986582985968,500
2024-05-30 UBS AG64,8000.93%-6,700853861826826131,000
2024-05-30 モルガン・スタンレーMUFG証券株式会社44,7000.64%6,900853861826826131,000
2024-05-29 UBS AG71,5001.03%-8,300893902857860120,000
2024-05-29 XTX Markets Pte Ltd38,1000.54%5,400893902857860120,000
2024-05-28 XTX Markets Pte Ltd32,7000.47%-3,50090492689189884,400
2024-05-28 モルガン・スタンレーMUFG証券株式会社37,8000.54%90492689189884,400
2024-05-27 Barclays Capital Securities Ltd50,9000.73%4,300938940853905349,200
2024-05-27 XTX Markets Pte Ltd36,2000.52%-5,500938940853905349,200
2024-05-24 UBS AG79,8001.15%-4,2001,0021,028948953210,500
2024-05-24 XTX Markets Pte Ltd41,7000.60%-7,7001,0021,028948953210,500
2024-05-23 Barclays Capital Securities Ltd46,6000.67%10,0001,1221,1359921,017952,300
2024-05-23 GOLDMAN SACHS INTERNATIONAL45,5000.65%1,1221,1359921,017952,300
2024-05-23 UBS AG84,0001.21%40,3001,1221,1359921,017952,300
2024-05-23 XTX Markets Pte Ltd49,4000.71%10,4001,1221,1359921,017952,300
2024-05-22 Barclays Capital Securities Ltd36,6000.52%1,0921,1671,0511,109912,200
2024-05-22 UBS AG43,7000.63%9,9001,0921,1671,0511,109912,200
2024-05-22 XTX Markets Pte Ltd39,0000.56%-6,1001,0921,1671,0511,109912,200
2024-05-21 XTX Markets Pte Ltd45,1000.65%13,4001,0561,1191,0001,090342,300
2024-05-20 XTX Markets Pte Ltd31,7000.45%-10,1001,0001,0809901,056219,200
2024-05-17 XTX Markets Pte Ltd41,8000.60%1,0101,070943996711,800

TDnet更新情報

報告日strtime銘柄タイトル
2025041415:30JESCO HD 2025年8月期 第2四半期(中間期) 決算短信〔日本基準〕(連結)
2025020716:00JESCO HD 主要株主及び主要株主である筆頭株主の異動及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ
2025011415:30JESCO HD 2025年8月期 第1四半期 決算短信〔日本基準〕(連結)
2025011015:30JESCO HD 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024121315:30JESCO HD 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024111415:30JESCO HD 完全子会社間の吸収合併に関するお知らせ
2024102915:30JESCO HD 2024年8月期決算説明会資料
2024102415:30JESCO HD 役員の異動に関するお知らせ
2024101515:30JESCO HD 2024年8月期 決算短信〔日本基準〕(連結)
2024101515:30JESCO HD 特別損失の計上に関するお知らせ
2024071608:00JESCO HD 代表取締役社長の逝去及び選任に関するお知らせ(訃報)
2024071613:00JESCO HD 主要株主である筆頭株主の異動に関するお知らせ
2024071215:30JESCO HD 2024年8月期 第3四半期 決算短信〔日本基準〕(連結)
2024071215:30JESCO HD マグナ通信工業株式会社の株式の追加取得(完全子会社化)に関するお知らせ
2024042315:30JESCO HD 2024年8月期第2四半期決算説明会資料
2024041215:30JESCO HD 2024年8月期 第2四半期 決算短信〔日本基準〕(連結)
2024031316:00JESCO HD 資本コストや株価を意識した経営の実現に向けた対応について
2024011215:30JESCO HD 2024年8月期 第1四半期 決算短信〔日本基準〕(連結)
2024011215:30JESCO HD 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024011015:30JESCO HD 固定資産の譲渡及び特別利益の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V7SR3502025-02-13 16:21JESCOホールディングス株式会社松本 眞基子変更報告書
S100V6YE3502025-02-12 12:02JESCOホールディングス株式会社日本コムシス株式会社変更報告書
S100V4DS3502025-01-24 14:10JESCOホールディングス株式会社松本 眞基子大量保有報告書
S100V4F63502025-01-24 14:07JESCOホールディングス株式会社松本 俊洋変更報告書

企業サイト更新情報