[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:6341億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,147 | 1,148 | 1,135 | 1,138 | 674,100 | -164,100 | 98% | ▼ | 8288 | 51 | 6 | 91% | 0% |
| 20260202 | 1,209 | 1,219 | 1,202 | 1,207 | 786,100 | -17,400 | 101% | ▲ | 2222 | 0 | 18 | 96% | 1% |
| 20260216 | 1,154 | 1,159 | 1,135 | 1,155 | 838,200 | -287,900 | 100% | ▲ | 8882 | 0 | 7 | 93% | 1% |
| 20260220 | 1,175 | 1,188 | 1,173 | 1,183 | 854,900 | -217,200 | 100% | ▲▲▲ | 2222 | 51 | 4 | 95% | 4% |
| 20260218 | 1,143 | 1,166 | 1,142 | 1,164 | 879,800 | 205,700 | 102% | ▲ | 1171 | 0 | 5 | 94% | 2% |
| 20260212 | 1,166 | 1,173 | 1,163 | 1,166 | 998,300 | -777,100 | 100% | ▲ | 8882 | 0 | 10 | 93% | 2% |
| 20260224 | 1,188 | 1,198 | 1,172 | 1,191 | 1,060,000 | 205,100 | 101% | ▲▲▲▲ | 1711 | 0 | 4 | 96% | 5% |
| 20260219 | 1,162 | 1,180 | 1,148 | 1,180 | 1,072,100 | 192,300 | 101% | ▲▲ | 1111 | 40 | 5 | 95% | 4% |
| 20260209 | 1,189 | 1,195 | 1,175 | 1,175 | 1,084,600 | -150,100 | 100% | ▼ | 2228 | 0 | 13 | 94% | 3% |
| 20260213 | 1,159 | 1,173 | 1,151 | 1,151 | 1,126,100 | 127,800 | 99% | ▼ | 7777 | 51 | 9 | 92% | 1% |
| 20260302 | 1,276 | 1,293 | 1,266 | 1,285 | 1,205,600 | -773,900 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260206 | 1,177 | 1,193 | 1,168 | 1,178 | 1,234,700 | -523,500 | 101% | ▲▲ | 2222 | 0 | 13 | 94% | 3% |
| 20260303 | 1,291 | 1,294 | 1,250 | 1,259 | 1,332,500 | 126,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 11% |
| 20260203 | 1,207 | 1,219 | 1,201 | 1,219 | 1,381,100 | 595,000 | 101% | ▲▲ | 7771 | 0 | 17 | 97% | 2% |
| 20260225 | 1,200 | 1,221 | 1,193 | 1,212 | 1,408,000 | 348,000 | 102% | ▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20260304 | 1,245 | 1,253 | 1,228 | 1,243 | 1,471,900 | 139,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260226 | 1,238 | 1,242 | 1,226 | 1,238 | 1,616,600 | 208,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260205 | 1,162 | 1,172 | 1,153 | 1,164 | 1,758,200 | -1,636,100 | 102% | ▲ | 2222 | 0 | 14 | 93% | 2% |
| 20260210 | 1,175 | 1,193 | 1,166 | 1,166 | 1,775,400 | 690,800 | 99% | ▼▼ | 7777 | 0 | 11 | 93% | 2% |
| 20260227 | 1,260 | 1,281 | 1,256 | 1,281 | 1,979,500 | 362,900 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260204 | 1,133 | 1,159 | 1,123 | 1,145 | 3,394,300 | 2,013,200 | 94% | ▼ | 7777 | 0 | 13 | 91% | 0% |
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 |
| 2026-02-13 | 106,000 | 53,900 | 30,800 | 27,000 | 75,200 | 26,900 |
| 2026-02-20 | 106,800 | 47,800 | 22,900 | 27,200 | 83,900 | 20,600 |
| 2026-02-27 | 81,800 | 55,500 | 24,000 | 26,600 | 57,800 | 28,900 |