[2331]ＡＬＳＯＫ:【警備事業】常駐警備防災業務
Yahoo! 【プライム/33サービス業】 売上高:5518810 当期純利益:271050 総資産:5724020 時価:5872億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,265 | 1,265 | 1,245 | 1,251 | 924,100 | 203,800 | 100% | ▲ | 4111 | 0 | 0 | 99% | 3% |
| 20260114 | 1,247 | 1,257 | 1,246 | 1,252 | 596,500 | -327,600 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 2% |
| 20260115 | 1,251 | 1,254 | 1,244 | 1,245 | 661,100 | 64,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20260116 | 1,240 | 1,244 | 1,230 | 1,242 | 802,500 | 141,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260119 | 1,247 | 1,249 | 1,235 | 1,239 | 758,100 | -44,400 | 100% | ▼▼▼ | 2228 | 24 | 0 | 98% | 1% |
| 20260120 | 1,224 | 1,257 | 1,222 | 1,248 | 804,000 | 45,900 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20260121 | 1,242 | 1,249 | 1,229 | 1,229 | 550,500 | -253,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 0% |
| 20260122 | 1,232 | 1,238 | 1,224 | 1,231 | 448,700 | -101,800 | 100% | ▲ | 8882 | 51 | 0 | 98% | 0% |
| 20260123 | 1,236 | 1,249 | 1,234 | 1,241 | 745,800 | 297,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20260126 | 1,232 | 1,250 | 1,232 | 1,238 | 597,500 | -148,300 | 100% | ▼ | 2888 | 0 | 0 | 98% | 1% |
| 20260127 | 1,234 | 1,246 | 1,230 | 1,231 | 674,400 | 76,900 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 0% |
| 20260128 | 1,224 | 1,231 | 1,213 | 1,216 | 602,200 | -72,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260129 | 1,207 | 1,209 | 1,181 | 1,198 | 744,000 | 141,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260130 | 1,209 | 1,211 | 1,190 | 1,198 | 803,500 | 59,500 | 100% | -- | 1114 | 0 | 0 | 95% | 0% |
| 20260202 | 1,209 | 1,219 | 1,202 | 1,207 | 786,100 | -17,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260203 | 1,207 | 1,219 | 1,201 | 1,219 | 1,381,100 | 595,000 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260204 | 1,133 | 1,159 | 1,123 | 1,145 | 3,394,300 | 2,013,200 | 94% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260205 | 1,162 | 1,172 | 1,153 | 1,164 | 1,758,200 | -1,636,100 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260206 | 1,177 | 1,193 | 1,168 | 1,178 | 1,234,700 | -523,500 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260209 | 1,189 | 1,195 | 1,175 | 1,175 | 1,084,600 | -150,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20260210 | 1,175 | 1,193 | 1,166 | 1,166 | 1,775,400 | 690,800 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260212 | 1,166 | 1,173 | 1,163 | 1,166 | 998,300 | -777,100 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260213 | 1,159 | 1,173 | 1,151 | 1,151 | 1,126,100 | 127,800 | 99% | ▼ | 7777 | 51 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 107,600 | 46,800 | 23,400 | 27,100 | 84,200 | 19,700 |
| 2026-01-30 | 65,100 | 42,700 | 17,800 | 27,900 | 47,300 | 14,800 |
| 2026-01-23 | 83,100 | 56,400 | 31,300 | 27,600 | 51,800 | 28,800 |
| 2026-01-16 | 91,000 | 60,200 | 37,100 | 27,200 | 53,900 | 33,000 |