[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:5351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,058 | 1,073 | 1,054 | 1,073 | 832,500 | 19,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251015 | 1,082 | 1,087 | 1,069 | 1,074 | 866,400 | 33,900 | 100% | ▲ | 1111 | 0 | 0 | 90% | 0% |
| 20251002 | 1,095 | 1,099 | 1,083 | 1,085 | 990,700 | 46,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251010 | 1,085 | 1,092 | 1,078 | 1,081 | 813,300 | 35,000 | 99% | ▼ | 7777 | 51 | 0 | 91% | 0% |
| 20251017 | 1,077 | 1,077 | 1,065 | 1,065 | 476,200 | -135,900 | 99% | ▼▼ | 8228 | 51 | 0 | 91% | 0% |
| 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% |
| 20251008 | 1,096 | 1,106 | 1,087 | 1,092 | 763,100 | -347,100 | 100% | ▼▼ | 2888 | 0 | 0 | 92% | 1% |
| 20251009 | 1,086 | 1,094 | 1,078 | 1,094 | 778,300 | 15,200 | 100% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20251016 | 1,071 | 1,077 | 1,064 | 1,071 | 612,100 | -254,300 | 100% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 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% |
| 20251020 | 1,084 | 1,084 | 1,065 | 1,065 | 519,000 | 42,800 | 100% | ▼▼▼ | 1717 | 51 | 0 | 93% | 0% |
| 20251021 | 1,063 | 1,071 | 1,062 | 1,067 | 713,800 | 194,800 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20250930 | 1,123 | 1,126 | 1,110 | 1,116 | 794,100 | -30,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251022 | 1,070 | 1,075 | 1,066 | 1,071 | 911,800 | 198,000 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20250929 | 1,126 | 1,135 | 1,113 | 1,123 | 824,700 | -396,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251023 | 1,072 | 1,075 | 1,067 | 1,075 | 850,800 | -61,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251024 | 1,077 | 1,079 | 1,069 | 1,075 | 725,400 | -125,400 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20251028 | 1,079 | 1,080 | 1,062 | 1,065 | 1,148,200 | 248,400 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251029 | 1,062 | 1,067 | 1,046 | 1,049 | 785,600 | -362,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251027 | 1,077 | 1,095 | 1,075 | 1,091 | 899,800 | 174,400 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 105,300 | 61,800 | 26,300 | 38,800 | 79,000 | 23,000 |
| 2025-10-10 | 109,800 | 57,100 | 25,400 | 39,000 | 84,400 | 18,100 |
| 2025-10-17 | 108,800 | 63,400 | 26,100 | 39,500 | 82,700 | 23,900 |
| 2025-10-24 | 126,500 | 55,300 | 33,100 | 35,000 | 93,400 | 20,300 |