[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:5954億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,205 | 1,212 | 1,198 | 1,199 | 884,000 | 181,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260428 | 1,209 | 1,210 | 1,198 | 1,205 | 1,004,100 | 120,100 | 101% | ▲ | 7411 | 0 | 0 | 92% | 1% |
| 20260430 | 1,193 | 1,203 | 1,178 | 1,188 | 1,028,200 | 24,100 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260501 | 1,175 | 1,184 | 1,168 | 1,179 | 963,100 | -65,100 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260507 | 1,170 | 1,190 | 1,166 | 1,183 | 1,422,300 | 459,200 | 100% | ▲ | 1771 | 0 | 0 | 91% | 0% |
| 20260508 | 1,180 | 1,189 | 1,165 | 1,176 | 1,441,200 | 18,900 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260511 | 1,168 | 1,174 | 1,148 | 1,150 | 1,638,800 | 197,600 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260512 | 1,151 | 1,160 | 1,126 | 1,126 | 2,013,200 | 374,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260513 | 1,150 | 1,152 | 1,122 | 1,133 | 3,098,700 | 1,085,500 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260514 | 1,133 | 1,142 | 1,103 | 1,109 | 2,629,700 | -469,000 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260515 | 1,102 | 1,112 | 1,085 | 1,094 | 2,236,400 | -393,300 | 99% | ▼▼ | 8888 | 0 | 4 | 88% | 0% |
| 20260518 | 1,101 | 1,116 | 1,100 | 1,115 | 1,574,400 | -662,000 | 102% | ▲ | 2282 | 0 | 3 | 90% | 2% |
| 20260519 | 1,126 | 1,151 | 1,124 | 1,150 | 1,858,000 | 283,600 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20260520 | 1,166 | 1,207 | 1,161 | 1,176 | 2,267,700 | 409,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20260521 | 1,167 | 1,170 | 1,149 | 1,150 | 1,425,500 | -842,200 | 98% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20260522 | 1,141 | 1,153 | 1,130 | 1,147 | 1,465,600 | 40,100 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260525 | 1,164 | 1,168 | 1,143 | 1,160 | 1,594,200 | 128,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20260526 | 1,156 | 1,171 | 1,145 | 1,151 | 1,217,100 | -377,100 | 99% | ▼ | 2288 | 51 | 0 | 95% | 5% |
| 20260527 | 1,153 | 1,170 | 1,145 | 1,167 | 1,576,500 | 359,400 | 101% | ▲ | 7171 | 0 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 151,600 | 14,600 | 40,100 | 1,000 | 111,500 | 13,600 |
| 2026-05-15 | 232,100 | 20,700 | 47,900 | 1,600 | 184,200 | 19,100 |
| 2026-05-01 | 97,500 | 12,200 | 27,800 | 4,200 | 69,700 | 8,000 |