[2331]ＡＬＳＯＫ:【警備事業】常駐警備防災業務
Yahoo! 【プライム/サービス業】 売上高:5518810 当期純利益:271050 総資産:5724020 時価:5938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,109 | 1,130 | 1,105 | 1,125 | 1,726,000 | -340,200 | 101% | ▲ | 2282 | 0 | 15 | 99% | 8% |
| 20250819 | 1,125 | 1,136 | 1,125 | 1,136 | 1,106,000 | -620,000 | 101% | ▲▲ | 2222 | 0 | 20 | 100% | 9% |
| 20250820 | 1,126 | 1,149 | 1,126 | 1,143 | 1,229,200 | 123,200 | 101% | ▲▲▲ | 1111 | 41 | 19 | 100% | 9% |
| 20250821 | 1,149 | 1,150 | 1,139 | 1,144 | 1,286,500 | 57,300 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20250822 | 1,145 | 1,150 | 1,137 | 1,144 | 752,300 | -534,200 | 100% | -- | 2885 | 51 | 0 | 100% | 9% |
| 20250825 | 1,143 | 1,144 | 1,122 | 1,122 | 1,183,100 | 430,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250826 | 1,150 | 1,165 | 1,137 | 1,137 | 2,108,400 | 925,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250827 | 1,131 | 1,147 | 1,129 | 1,142 | 1,012,100 | -1,096,300 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250828 | 1,142 | 1,149 | 1,132 | 1,139 | 3,357,500 | 2,345,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250829 | 1,138 | 1,142 | 1,127 | 1,127 | 905,400 | -2,452,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250901 | 1,126 | 1,151 | 1,126 | 1,151 | 1,143,100 | 237,700 | 102% | ▲ | 1771 | 0 | 11 | 100% | 7% |
| 20250902 | 1,145 | 1,150 | 1,136 | 1,142 | 814,400 | -328,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250903 | 1,139 | 1,160 | 1,138 | 1,160 | 1,294,800 | 480,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250904 | 1,155 | 1,164 | 1,150 | 1,164 | 914,100 | -380,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250905 | 1,164 | 1,166 | 1,156 | 1,166 | 1,144,100 | 230,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250908 | 1,164 | 1,176 | 1,157 | 1,171 | 820,100 | -324,000 | 100% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 6% |
| 20250909 | 1,174 | 1,176 | 1,169 | 1,172 | 892,300 | 72,200 | 100% | ▲▲▲▲▲ | 4111 | 51 | 0 | 100% | 6% |
| 20250910 | 1,168 | 1,171 | 1,162 | 1,165 | 578,600 | -313,700 | 99% | ▼ | 8888 | 51 | 0 | 99% | 5% |
| 20250911 | 1,170 | 1,180 | 1,163 | 1,180 | 574,300 | -4,300 | 101% | ▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250912 | 1,187 | 1,187 | 1,175 | 1,179 | 939,000 | 364,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250916 | 1,179 | 1,192 | 1,177 | 1,187 | 773,300 | -165,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250917 | 1,184 | 1,184 | 1,164 | 1,164 | 666,500 | -106,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 151,300 | 59,400 | 45,600 | 23,700 | 105,700 | 35,700 |
| 2025-08-29 | 138,600 | 56,700 | 31,800 | 24,800 | 106,800 | 31,900 |
| 2025-08-22 | 96,400 | 53,100 | 26,000 | 24,200 | 70,400 | 28,900 |