[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:5571億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,095 | 1,099 | 1,083 | 1,085 | 990,700 | 46,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251008 | 1,096 | 1,106 | 1,087 | 1,092 | 763,100 | -347,100 | 100% | ▼▼ | 2888 | 0 | 0 | 92% | 1% |
| 20251003 | 1,085 | 1,092 | 1,082 | 1,092 | 732,500 | -258,200 | 101% | ▲ | 8882 | 51 | 0 | 92% | 1% |
| 20251007 | 1,100 | 1,105 | 1,091 | 1,097 | 1,110,200 | 74,000 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251001 | 1,109 | 1,116 | 1,092 | 1,104 | 944,200 | 150,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251006 | 1,105 | 1,114 | 1,097 | 1,106 | 1,036,200 | 303,700 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20250930 | 1,123 | 1,126 | 1,110 | 1,116 | 794,100 | -30,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250929 | 1,126 | 1,135 | 1,113 | 1,123 | 824,700 | -396,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250924 | 1,144 | 1,148 | 1,134 | 1,134 | 694,000 | 87,500 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250926 | 1,131 | 1,145 | 1,130 | 1,136 | 1,221,600 | 525,300 | 100% | ▼ | 1777 | 0 | 0 | 96% | 1% |
| 20250925 | 1,140 | 1,143 | 1,131 | 1,137 | 696,300 | 2,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250919 | 1,160 | 1,165 | 1,138 | 1,138 | 2,720,600 | 1,977,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250922 | 1,138 | 1,151 | 1,138 | 1,147 | 606,500 | -2,114,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20250918 | 1,169 | 1,175 | 1,151 | 1,164 | 742,800 | 76,300 | 100% | -- | 7774 | 0 | 0 | 98% | 4% |
| 20250917 | 1,184 | 1,184 | 1,164 | 1,164 | 666,500 | -106,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250910 | 1,168 | 1,171 | 1,162 | 1,165 | 578,600 | -313,700 | 99% | ▼ | 8888 | 51 | 0 | 99% | 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% |
| 20250912 | 1,187 | 1,187 | 1,175 | 1,179 | 939,000 | 364,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250911 | 1,170 | 1,180 | 1,163 | 1,180 | 574,300 | -4,300 | 101% | ▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250916 | 1,179 | 1,192 | 1,177 | 1,187 | 773,300 | -165,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 94,300 | 56,600 | 28,100 | 18,500 | 66,200 | 38,100 |
| 2025-09-19 | 99,900 | 76,400 | 27,000 | 43,900 | 72,900 | 32,500 |
| 2025-09-26 | 83,700 | 75,900 | 24,500 | 44,100 | 59,200 | 31,800 |
| 2025-10-03 | 105,300 | 61,800 | 26,300 | 38,800 | 79,000 | 23,000 |