[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:6260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,183 | 1,187 | 1,159 | 1,160 | 794,400 | -126,900 | 98% | ▼ | 2828 | 51 | 10 | 98% | 11% |
| 20251113 | 1,172 | 1,178 | 1,168 | 1,169 | 988,700 | -525,300 | 100% | ▼ | 8228 | 0 | 13 | 100% | 11% |
| 20251119 | 1,172 | 1,180 | 1,166 | 1,174 | 899,000 | 104,600 | 101% | ▲ | 7171 | 0 | 9 | 99% | 12% |
| 20251114 | 1,168 | 1,182 | 1,164 | 1,176 | 738,300 | -250,400 | 101% | ▲ | 2882 | 0 | 8 | 100% | 12% |
| 20251117 | 1,176 | 1,186 | 1,172 | 1,186 | 921,300 | 183,000 | 101% | ▲▲ | 1111 | 51 | 11 | 100% | 13% |
| 20251205 | 1,209 | 1,214 | 1,187 | 1,196 | 752,200 | -223,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 5% |
| 20251120 | 1,180 | 1,200 | 1,178 | 1,197 | 830,300 | -68,700 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 14% |
| 20251201 | 1,246 | 1,255 | 1,204 | 1,204 | 1,157,000 | 492,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 14% |
| 20251208 | 1,199 | 1,219 | 1,196 | 1,215 | 745,400 | -6,800 | 102% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251210 | 1,219 | 1,224 | 1,213 | 1,217 | 808,000 | 201,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251204 | 1,228 | 1,236 | 1,216 | 1,217 | 975,200 | -101,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251121 | 1,208 | 1,224 | 1,205 | 1,218 | 1,516,500 | 686,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251125 | 1,213 | 1,224 | 1,211 | 1,218 | 937,000 | -579,500 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 16% |
| 20251211 | 1,241 | 1,245 | 1,213 | 1,219 | 785,900 | -22,100 | 100% | ▲ | 2522 | 0 | 0 | 98% | 5% |
| 20251209 | 1,216 | 1,219 | 1,198 | 1,219 | 607,000 | -138,400 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 5% |
| 20251127 | 1,225 | 1,231 | 1,216 | 1,222 | 737,300 | -415,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20251128 | 1,225 | 1,230 | 1,221 | 1,224 | 664,300 | -73,000 | 100% | ▲ | 8252 | 0 | 0 | 100% | 16% |
| 20251126 | 1,218 | 1,229 | 1,212 | 1,227 | 1,153,200 | 216,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251212 | 1,221 | 1,232 | 1,221 | 1,227 | 1,243,100 | 457,200 | 101% | ▲▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251203 | 1,232 | 1,240 | 1,226 | 1,230 | 1,076,600 | -184,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20251202 | 1,215 | 1,243 | 1,211 | 1,243 | 1,260,600 | 103,600 | 103% | ▲ | 7171 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 180,000 | 80,300 | 26,700 | 34,900 | 153,300 | 45,400 |
| 2025-11-21 | 211,400 | 70,800 | 26,900 | 34,000 | 184,500 | 36,800 |
| 2025-11-28 | 214,800 | 68,000 | 24,700 | 33,800 | 190,100 | 34,200 |
| 2025-12-05 | 175,800 | 65,600 | 32,500 | 37,900 | 143,300 | 27,700 |