| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,009 | 1,014 | 1,003 | 1,010 | 19,900 | 5 | 100% | 100% | 58% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20250311 | 1,003 | 1,004 | 993 | 1,001 | 46,100 | -9 | 99% | 100% | 232% | ▼ | 101% | 102% | 104% | 99% | 101% |
| 20250312 | 1,004 | 1,016 | 1,003 | 1,012 | 28,600 | 11 | 101% | 101% | 62% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20250313 | 1,012 | 1,022 | 1,011 | 1,016 | 33,900 | 4 | 100% | 100% | 119% | ▲▲ | 101% | 103% | 98% | 100% | 103% |
| 20250314 | 1,012 | 1,023 | 1,008 | 1,021 | 30,300 | 5 | 100% | 101% | 89% | ▲▲▲ | 100% | 101% | 97% | 100% | 103% |
| 20250317 | 1,023 | 1,033 | 1,021 | 1,028 | 22,500 | 7 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 104% |
| 20250318 | 1,028 | 1,033 | 1,023 | 1,025 | 31,800 | -3 | 100% | 100% | 141% | ▼ | 100% | 101% | 94% | 100% | 104% |
| 20250319 | 1,031 | 1,037 | 1,027 | 1,035 | 18,600 | 10 | 101% | 100% | 58% | ▲ | 100% | 101% | 96% | 100% | 104% |
| 20250321 | 1,035 | 1,044 | 1,034 | 1,038 | 22,100 | 3 | 100% | 100% | 119% | ▲▲ | 99% | 100% | 95% | 100% | 105% |
| 20250324 | 1,038 | 1,038 | 1,025 | 1,032 | 33,100 | -6 | 99% | 99% | 150% | ▼ | 100% | 97% | 96% | 99% | 104% |
| 20250325 | 1,039 | 1,041 | 1,028 | 1,037 | 52,700 | 5 | 100% | 100% | 159% | ▲ | 100% | 96% | 97% | 100% | 104% |
| 20250326 | 1,034 | 1,038 | 1,026 | 1,038 | 32,300 | 1 | 100% | 100% | 61% | ▲▲ | 100% | 95% | 96% | 100% | 104% |
| 20250327 | 1,038 | 1,042 | 1,030 | 1,042 | 45,100 | 4 | 100% | 100% | 140% | ▲▲▲ | 101% | 99% | 100% | 100% | 105% |
| 20250328 | 1,003 | 1,025 | 1,003 | 1,013 | 68,200 | -29 | 97% | 101% | 151% | ▼ | 100% | 97% | 101% | 97% | 101% |
| 20250331 | 995 | 1,008 | 993 | 995 | 58,600 | -18 | 98% | 100% | 86% | ▼▼ | 99% | 91% | 102% | 95% | 100% |
| 20250401 | 998 | 1,002 | 991 | 991 | 33,000 | -4 | 100% | 99% | 56% | ▼▼▼ | 100% | 92% | 103% | 95% | 100% |
| 20250402 | 992 | 993 | 987 | 989 | 37,400 | -2 | 100% | 100% | 113% | ▼▼▼▼ | 99% | 98% | 105% | 95% | 100% |
| 20250403 | 974 | 981 | 961 | 967 | 59,200 | -22 | 98% | 99% | 158% | ▼▼▼▼▼ | 96% | 101% | 108% | 93% | 100% |
| 20250404 | 950 | 950 | 898 | 911 | 121,900 | -56 | 94% | 96% | 206% | ▼▼▼▼▼▼ | 102% | 109% | 115% | 87% | 100% |
| 20250408 | 888 | 912 | 888 | 908 | 64,500 | -3 | 100% | 102% | 53% | ▼▼▼▼▼▼▼ | 103% | 110% | 117% | 87% | 100% |
| 20250409 | 881 | 926 | 870 | 911 | 85,000 | 3 | 100% | 103% | 132% | ▲ | 100% | 101% | 108% | 87% | 100% |
| 20250410 | 956 | 960 | 940 | 954 | 44,000 | 43 | 105% | 100% | 52% | ▲▲ | 103% | 104% | 111% | 92% | 105% |
| 20250411 | 930 | 960 | 917 | 960 | 54,700 | 6 | 101% | 103% | 124% | ▲▲▲ | 100% | 103% | 107% | 92% | 106% |
| 20250414 | 964 | 978 | 959 | 968 | 29,100 | 8 | 101% | 100% | 53% | ▲▲▲▲ | 100% | 102% | 108% | 93% | 107% |
| 20250415 | 968 | 977 | 966 | 966 | 18,600 | -2 | 100% | 100% | 64% | ▼ | 99% | 103% | 110% | 93% | 106% |
| 20250416 | 967 | 973 | 956 | 962 | 26,800 | -4 | 100% | 99% | 144% | ▼▼ | 101% | 104% | 111% | 92% | 106% |
| 20250417 | 960 | 971 | 960 | 970 | 14,800 | 8 | 101% | 101% | 55% | ▲ | 102% | 103% | 109% | 93% | 107% |
| 20250418 | 974 | 991 | 974 | 989 | 23,600 | 19 | 102% | 102% | 159% | ▲▲ | 100% | 101% | 108% | 95% | 109% |
| 20250421 | 985 | 998 | 985 | 987 | 32,100 | -2 | 100% | 100% | 136% | ▼ | 100% | 101% | 108% | 95% | 109% |
| 20250422 | 990 | 1,000 | 985 | 994 | 25,700 | 7 | 101% | 100% | 80% | ▲ | 100% | 101% | 108% | 95% | 109% |
| 20250423 | 1,004 | 1,009 | 995 | 1,000 | 45,200 | 6 | 101% | 100% | 176% | ▲▲ | 100% | 101% | 108% | 96% | 110% |
| 20250424 | 1,003 | 1,007 | 994 | 998 | 26,200 | -2 | 100% | 100% | 58% | ▼ | 99% | 101% | 107% | 96% | 110% |
| 20250425 | 1,008 | 1,008 | 991 | 997 | 46,400 | -1 | 100% | 99% | 177% | ▼▼ | 100% | 103% | 108% | 98% | 110% |
| 20250428 | 999 | 1,010 | 992 | 1,003 | 34,900 | 6 | 101% | 100% | 75% | ▲ | 101% | 102% | 108% | 100% | 110% |
| 20250430 | 1,007 | 1,016 | 1,003 | 1,014 | 21,700 | 11 | 101% | 101% | 62% | ▲▲ | 100% | 102% | 108% | 100% | 112% |
| 20250501 | 1,016 | 1,022 | 1,012 | 1,017 | 31,300 | 3 | 100% | 100% | 144% | ▲▲▲ | 100% | 101% | 108% | 100% | 112% |
| 20250502 | 1,024 | 1,066 | 1,010 | 1,022 | 72,800 | 5 | 100% | 100% | 233% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 113% |
| 20250507 | 1,016 | 1,042 | 1,002 | 1,027 | 86,500 | 5 | 100% | 101% | 119% | ▲▲▲▲▲ | 99% | 101% | 107% | 100% | 113% |
| 20250508 | 1,027 | 1,027 | 1,012 | 1,014 | 11,500 | -13 | 99% | 99% | 13% | ▼ | 102% | 103% | 109% | 99% | 112% |
| 20250509 | 1,014 | 1,070 | 1,004 | 1,034 | 135,800 | 20 | 102% | 102% | 1181% | ▲ | 100% | 103% | 107% | 100% | 114% |
| 20250512 | 1,030 | 1,056 | 1,014 | 1,029 | 127,700 | -5 | 100% | 100% | 94% | ▼ | 99% | 102% | 106% | 100% | 108% |
| 20250513 | 1,039 | 1,048 | 1,032 | 1,032 | 34,800 | 3 | 100% | 99% | 27% | ▲ | 100% | 103% | 106% | 100% | 108% |
| 20250514 | 1,037 | 1,045 | 1,005 | 1,036 | 95,700 | 4 | 100% | 100% | 275% | ▲▲ | 102% | 104% | 107% | 100% | 108% |
| 20250515 | 1,028 | 1,054 | 1,022 | 1,045 | 51,800 | 9 | 101% | 102% | 54% | ▲▲▲ | 102% | 103% | 105% | 100% | 109% |
| 20250516 | 1,045 | 1,062 | 1,035 | 1,062 | 37,800 | 17 | 102% | 102% | 73% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 110% |
| 20250519 | 1,060 | 1,070 | 1,048 | 1,059 | 35,000 | -3 | 100% | 100% | 93% | ▼ | 100% | 102% | 103% | 100% | 109% |
| 20250520 | 1,063 | 1,072 | 1,057 | 1,068 | 34,900 | 9 | 101% | 100% | 100% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20250521 | 1,074 | 1,093 | 1,070 | 1,073 | 42,100 | 5 | 100% | 100% | 121% | ▲▲ | 101% | 102% | 101% | 100% | 109% |
| 20250522 | 1,060 | 1,067 | 1,050 | 1,066 | 28,500 | -7 | 99% | 101% | 68% | ▼ | 102% | 103% | 100% | 99% | 107% |
| 20250523 | 1,062 | 1,084 | 1,062 | 1,081 | 55,600 | 15 | 101% | 102% | 195% | ▲ | 100% | 102% | 0% | 100% | 108% |
| 20250526 | 1,078 | 1,093 | 1,078 | 1,082 | 34,900 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 102% | 0% | 100% | 109% |
| 20250527 | 1,082 | 1,091 | 1,071 | 1,079 | 34,100 | -3 | 100% | 100% | 98% | ▼ | 101% | 101% | 0% | 100% | 108% |
| 20250528 | 1,080 | 1,090 | 1,073 | 1,086 | 27,700 | 7 | 101% | 101% | 81% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20250529 | 1,085 | 1,092 | 1,080 | 1,090 | 32,500 | 4 | 100% | 100% | 117% | ▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20250530 | 1,094 | 1,101 | 1,089 | 1,101 | 36,000 | 11 | 101% | 101% | 111% | ▲▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20250602 | 1,093 | 1,103 | 1,085 | 1,085 | 38,900 | -16 | 99% | 99% | 108% | ▼ | 99% | 96% | 0% | 99% | 107% |
| 20250603 | 1,097 | 1,099 | 1,088 | 1,088 | 38,400 | 3 | 100% | 99% | 99% | ▲ | 103% | 0% | 0% | 99% | 107% |
| 20250604 | 1,070 | 1,104 | 1,058 | 1,098 | 73,600 | 10 | 101% | 103% | 192% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250605 | 1,080 | 1,083 | 1,068 | 1,071 | 57,000 | -27 | 98% | 99% | 77% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20250606 | 1,070 | 1,070 | 1,051 | 1,057 | 38,600 | -14 | 99% | 99% | 68% | ▼▼ | % | % | % | 96% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,800 | 30,500 | 0 | 15,900 | 6,800 | 14,600 |
| 2025-05-23 | 10,000 | 29,800 | 0 | 17,600 | 10,000 | 12,200 |
| 2025-05-16 | 9,300 | 25,700 | 100 | 17,900 | 9,200 | 7,800 |
| 2025-05-09 | 11,000 | 23,100 | 100 | 14,700 | 10,900 | 8,400 |
| 2025-05-02 | 6,200 | 21,700 | 0 | 12,300 | 6,200 | 9,400 |
| 2025-04-25 | 5,400 | 24,700 | 0 | 12,300 | 5,400 | 12,400 |
| 2025-04-18 | 3,700 | 34,300 | 0 | 19,600 | 3,700 | 14,700 |
| 2025-04-11 | 2,200 | 37,200 | 0 | 21,600 | 2,200 | 15,600 |
| 2025-04-04 | 700 | 41,400 | 0 | 24,000 | 700 | 17,400 |
| 2025-03-28 | 2,900 | 21,400 | 100 | 10,800 | 2,800 | 10,600 |
| 2025-03-21 | 2,300 | 30,500 | 0 | 13,900 | 2,300 | 16,600 |
| 2025-03-14 | 1,900 | 33,100 | 0 | 14,100 | 1,900 | 19,000 |
| 2025-03-07 | 4,800 | 38,200 | 0 | 18,400 | 4,800 | 19,800 |
| 2025-02-28 | 4,600 | 41,800 | 0 | 20,000 | 4,600 | 21,800 |
| 2025-02-21 | 2,200 | 56,600 | 0 | 26,300 | 2,200 | 30,300 |
| 2025-02-14 | 2,800 | 58,300 | 0 | 26,700 | 2,800 | 31,600 |
| 2025-02-07 | 4,100 | 68,900 | 0 | 29,800 | 4,100 | 39,100 |
| 2025-01-31 | 18,600 | 53,800 | 0 | 23,100 | 18,600 | 30,700 |
| 2025-01-24 | 12,600 | 41,200 | 0 | 11,300 | 12,600 | 29,900 |
| 2025-01-17 | 7,700 | 28,600 | 0 | 9,500 | 7,700 | 19,100 |
| 2025-01-10 | 8,300 | 30,600 | 0 | 10,100 | 8,300 | 20,500 |
| 2024-12-27 | 8,500 | 30,900 | 0 | 10,600 | 8,500 | 20,300 |
| 2024-12-20 | 1,000 | 37,200 | 0 | 13,900 | 1,000 | 23,300 |
| 2024-12-13 | 4,000 | 33,300 | 0 | 12,500 | 4,000 | 20,800 |
| 2024-12-06 | 4,000 | 40,000 | 0 | 12,700 | 4,000 | 27,300 |
| 2024-11-29 | 3,800 | 42,900 | 0 | 12,500 | 3,800 | 30,400 |
| 2024-11-22 | 2,500 | 49,100 | 0 | 18,400 | 2,500 | 30,700 |
| 2024-11-15 | 1,900 | 40,900 | 0 | 12,100 | 1,900 | 28,800 |
| 2024-11-08 | 7,500 | 40,400 | 2,900 | 12,200 | 4,600 | 28,200 |
| 2024-11-01 | 8,700 | 42,100 | 2,900 | 13,800 | 5,800 | 28,300 |
| 2024-10-25 | 7,700 | 42,400 | 3,000 | 17,400 | 4,700 | 25,000 |
| 2024-10-18 | 5,900 | 42,500 | 3,000 | 12,400 | 2,900 | 30,100 |
| 2024-10-11 | 7,300 | 45,500 | 3,400 | 13,200 | 3,900 | 32,300 |
| 2024-10-04 | 12,600 | 42,200 | 4,100 | 13,000 | 8,500 | 29,200 |
| 2024-09-27 | 44,200 | 45,300 | 19,300 | 13,100 | 24,900 | 32,200 |
| 2024-09-20 | 1,116,600 | 76,300 | 1,035,100 | 17,700 | 81,500 | 58,600 |
| 2024-09-13 | 981,900 | 68,600 | 921,100 | 19,700 | 60,800 | 48,900 |
| 2024-09-06 | 973,300 | 78,600 | 920,600 | 23,400 | 52,700 | 55,200 |
| 2024-08-30 | 923,400 | 95,600 | 856,100 | 28,000 | 67,300 | 67,600 |
| 2024-08-23 | 2,800 | 61,100 | 0 | 20,600 | 2,800 | 40,500 |
| 2024-08-16 | 300 | 62,800 | 0 | 18,100 | 300 | 44,700 |
| 2024-08-09 | 300 | 64,600 | 0 | 17,500 | 300 | 47,100 |
| 2024-08-02 | 4,200 | 78,000 | 0 | 25,000 | 4,200 | 53,000 |
| 2024-07-26 | 24,900 | 90,600 | 0 | 38,100 | 24,900 | 52,500 |
| 2024-07-19 | 22,500 | 85,600 | 0 | 34,400 | 22,500 | 51,200 |
| 2024-07-12 | 22,500 | 83,400 | 0 | 31,200 | 22,500 | 52,200 |
| 2024-07-05 | 28,300 | 87,300 | 0 | 32,200 | 28,300 | 55,100 |
| 2024-06-28 | 27,600 | 75,900 | 0 | 31,100 | 27,600 | 44,800 |
| 2024-06-21 | 27,400 | 78,500 | 0 | 30,900 | 27,400 | 47,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 16:00 | 日本空調 | 剰余金の配当に関するお知らせ |
| 20250513 | 16:00 | 日本空調 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250131 | 16:30 | 日本空調 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | 日本空調 | （訂正・数値データ訂正）「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20241031 | 15:40 | 日本空調 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 15:00 | 日本空調 | 報酬委員会の設置に関するお知らせ |
| 20240827 | 15:00 | 日本空調 | 創業60周年記念株主優待の実施に関するお知らせ |
| 20240809 | 15:00 | 日本空調 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:20 | 日本空調 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 日本空調 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240607 | 15:30 | 日本空調 | 「2024中期5ヵ年経営計画」の策定に関するお知らせ |
| 20240513 | 15:40 | 日本空調 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:40 | 日本空調 | 業績予想と実績値との差異に関するお知らせ |
| 20240513 | 15:40 | 日本空調 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 日本空調 | 組織変更及び人事異動に関するお知らせ |
| 20240131 | 16:30 | 日本空調 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | 日本空調 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4658 | 1 | 日本空調サービス株式会社 | 2025-06-06 14:23:27 |
| 4658 | 2 | 2025/06/05 2025年第62回定時株主総会招集通知の一部訂正について（108KB） | 2025-06-05 16:32:18 |
| 4658 | 2 | 2025年第62回定時株主総会招集通知の一部訂正について | ニュース | 日本空調サービス株式会社 | 2025-06-05 16:31:12 |
| 4658 | 2 | 2025/06/01 2025年第62回定時株主総会招集通知及び株主総会資料（4,372KB） | 2025-06-01 13:32:00 |
| 4658 | 2 | 2025/06/01 2025年第62回定時株主総会招集通知（交付書面非記載事項）（333KB） | 2025-06-01 13:31:59 |
| 4658 | 2 | 2025年第62回定時株主総会招集通知及び株主総会資料 | ニュース | 日本空調サービス株式会社 | 2025-06-01 13:31:20 |
| 4658 | 2 | 2025年第62回定時株主総会招集通知（交付書面非記載事項） | ニュース | 日本空調サービス株式会社 | 2025-06-01 13:31:19 |
| 4658 | 2 | 「2024年度 株主様アンケート結果」に関するお知らせ | ニュース | 日本空調サービス株式会社 | 2025-05-31 04:31:01 |
| 4658 | 2 | 2025年3月18日（火）開催 名証IRセミナーオンライン（個人投資家向け会社説明会）に参加します | ニュース | 日本空調サービス株式会社 | 2025-02-28 20:31:15 |
| 4658 | 2 | 早わかり日本空調サービス | IRライブラリ | 投資家情報 | 日本空調サービス株式会社 | 2025-02-21 02:31:15 |