[2331]ＡＬＳＯＫ:【警備事業】常駐警備防災業務
Yahoo! 【プライム/サービス業】 売上高:5518810 当期純利益:271050 総資産:5724020 時価:5826億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,143 | 1,144 | 1,122 | 1,122 | 1,183,100 | 430,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250815 | 1,117 | 1,122 | 1,098 | 1,109 | 2,066,200 | 932,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250814 | 1,135 | 1,135 | 1,115 | 1,118 | 1,134,200 | -134,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250826 | 1,150 | 1,165 | 1,137 | 1,137 | 2,108,400 | 925,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250804 | 1,068 | 1,076 | 1,060 | 1,072 | 1,126,800 | 157,600 | 99% | ▼ | 7117 | 0 | 5 | 99% | 6% |
| 20250818 | 1,109 | 1,130 | 1,105 | 1,125 | 1,726,000 | -340,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250728 | 1,055 | 1,059 | 1,048 | 1,050 | 906,100 | -216,800 | 100% | ▲ | 2222 | 0 | 9 | 99% | 5% |
| 20250813 | 1,134 | 1,144 | 1,127 | 1,136 | 1,268,900 | -605,900 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250827 | 1,131 | 1,147 | 1,129 | 1,142 | 1,012,100 | -1,096,300 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250822 | 1,145 | 1,150 | 1,137 | 1,144 | 752,300 | -534,200 | 100% | -- | 2885 | 51 | 0 | 100% | 9% |
| 20250821 | 1,149 | 1,150 | 1,139 | 1,144 | 1,286,500 | 57,300 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20250820 | 1,126 | 1,149 | 1,126 | 1,143 | 1,229,200 | 123,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250819 | 1,125 | 1,136 | 1,125 | 1,136 | 1,106,000 | -620,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250812 | 1,138 | 1,150 | 1,130 | 1,135 | 1,874,800 | -85,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250808 | 1,110 | 1,128 | 1,106 | 1,122 | 1,960,400 | -143,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250807 | 1,093 | 1,117 | 1,088 | 1,115 | 2,103,600 | -1,428,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250806 | 1,060 | 1,116 | 1,056 | 1,093 | 3,531,900 | 1,503,300 | 101% | ▲▲ | 1771 | 0 | 2 | 100% | 8% |
| 20250805 | 1,065 | 1,085 | 1,061 | 1,078 | 2,028,600 | 901,800 | 101% | ▲ | 1171 | 0 | 4 | 100% | 6% |
| 20250801 | 1,057 | 1,082 | 1,055 | 1,080 | 969,200 | -174,700 | 103% | ▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250731 | 1,056 | 1,058 | 1,052 | 1,054 | 1,143,900 | 482,900 | 100% | ▼▼ | 1117 | 0 | 6 | 100% | 5% |
| 20250730 | 1,051 | 1,056 | 1,046 | 1,054 | 661,000 | -353,000 | 100% | ▼ | 8228 | 0 | 7 | 100% | 5% |
| 20250729 | 1,045 | 1,059 | 1,043 | 1,056 | 1,014,000 | 107,900 | 101% | ▲▲ | 4771 | 0 | 8 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 122,400 | 81,600 | 30,900 | 29,100 | 91,500 | 52,500 |
| 2025-08-08 | 122,100 | 68,600 | 35,700 | 29,100 | 86,400 | 39,500 |
| 2025-08-15 | 104,200 | 69,100 | 29,300 | 41,000 | 74,900 | 28,100 |
| 2025-08-22 | 96,400 | 53,100 | 26,000 | 24,200 | 70,400 | 28,900 |