[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:6214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 1,157 | 1,158 | 1,097 | 1,103 | 4,008,000 | 2,416,900 | 103% | ▲▲▲ | 1111 | 41 | 12 | 100% | 5% |
| 20251121 | 1,208 | 1,224 | 1,205 | 1,218 | 1,516,500 | 686,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251105 | 1,051 | 1,067 | 1,047 | 1,067 | 1,591,100 | 629,400 | 101% | ▲▲ | 7111 | 0 | 3 | 97% | 2% |
| 20251028 | 1,079 | 1,080 | 1,062 | 1,065 | 1,148,200 | 248,400 | 98% | ▼ | 7717 | 0 | 8 | 95% | 0% |
| 20251022 | 1,070 | 1,075 | 1,066 | 1,071 | 911,800 | 198,000 | 100% | ▲▲ | 1111 | 40 | 12 | 94% | 1% |
| 20251021 | 1,063 | 1,071 | 1,062 | 1,067 | 713,800 | 194,800 | 100% | ▲ | 7771 | 0 | 13 | 93% | 0% |
| 20251117 | 1,176 | 1,186 | 1,172 | 1,186 | 921,300 | 183,000 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 13% |
| 20251027 | 1,077 | 1,095 | 1,075 | 1,091 | 899,800 | 174,400 | 101% | ▲ | 1171 | 0 | 9 | 97% | 2% |
| 20251104 | 1,047 | 1,069 | 1,045 | 1,058 | 961,700 | 138,700 | 100% | ▲ | 1771 | 0 | 3 | 96% | 1% |
| 20251030 | 1,049 | 1,060 | 1,047 | 1,056 | 916,200 | 130,600 | 101% | ▲ | 7171 | 0 | 5 | 95% | 1% |
| 20251119 | 1,172 | 1,180 | 1,166 | 1,174 | 899,000 | 104,600 | 101% | ▲ | 7171 | 0 | 0 | 99% | 12% |
| 20251023 | 1,072 | 1,075 | 1,067 | 1,075 | 850,800 | -61,000 | 100% | ▲▲▲ | 2222 | 0 | 11 | 95% | 1% |
| 20251120 | 1,180 | 1,200 | 1,178 | 1,197 | 830,300 | -68,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251031 | 1,061 | 1,064 | 1,051 | 1,054 | 823,000 | -93,200 | 100% | ▼ | 2228 | 0 | 5 | 95% | 0% |
| 20251024 | 1,077 | 1,079 | 1,069 | 1,075 | 725,400 | -125,400 | 100% | -- | 2225 | 0 | 10 | 95% | 1% |
| 20251118 | 1,183 | 1,187 | 1,159 | 1,160 | 794,400 | -126,900 | 98% | ▼ | 2828 | 51 | 0 | 98% | 11% |
| 20251110 | 1,157 | 1,181 | 1,152 | 1,168 | 2,168,000 | -167,100 | 103% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 11% |
| 20251112 | 1,163 | 1,184 | 1,161 | 1,172 | 1,514,000 | -183,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 12% |
| 20251114 | 1,168 | 1,182 | 1,164 | 1,176 | 738,300 | -250,400 | 101% | ▲ | 2882 | 0 | 0 | 100% | 12% |
| 20251029 | 1,062 | 1,067 | 1,046 | 1,049 | 785,600 | -362,600 | 98% | ▼▼ | 8888 | 0 | 7 | 95% | 0% |
| 20251111 | 1,172 | 1,186 | 1,163 | 1,163 | 1,697,100 | -470,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20251113 | 1,172 | 1,178 | 1,168 | 1,169 | 988,700 | -525,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20251107 | 1,116 | 1,140 | 1,112 | 1,135 | 2,335,100 | -1,672,900 | 103% | ▲▲▲▲ | 8282 | 0 | 4 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 126,500 | 55,300 | 33,100 | 35,000 | 93,400 | 20,300 |
| 2025-10-31 | 118,300 | 55,400 | 25,000 | 35,000 | 93,300 | 20,400 |
| 2025-11-07 | 200,400 | 66,000 | 36,100 | 37,300 | 164,300 | 28,700 |
| 2025-11-14 | 180,000 | 80,300 | 26,700 | 34,900 | 153,300 | 45,400 |