[9735]セコム:【警備】機械警備で先駆在宅医療など新事業も積極的
Yahoo!
【プライム/33サービス業】
売上高:11999420
当期純利益:1081090
総資産:21455800
時価:25788億円
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 |
|---|
| 20251111 | 5,297 | 5,368 | 5,290 | 5,330 | 1,030,000 | -229,000 | 100% | -- | 2225 | 51 | 0 | 100% | 4% |
| 20251112 | 5,233 | 5,404 | 5,169 | 5,210 | 1,685,000 | 655,000 | 98% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20251113 | 5,220 | 5,244 | 5,177 | 5,204 | 1,053,100 | -631,900 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20251114 | 5,304 | 5,304 | 5,208 | 5,276 | 1,332,000 | 278,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251117 | 5,259 | 5,313 | 5,239 | 5,313 | 844,400 | -487,600 | 101% | ▲▲ | 2282 | 0 | 19 | 100% | 4% |
| 20251118 | 5,283 | 5,312 | 5,200 | 5,232 | 941,100 | 96,700 | 98% | ▼ | 7717 | 51 | 0 | 98% | 2% |
| 20251119 | 5,253 | 5,299 | 5,232 | 5,240 | 1,079,100 | 138,000 | 100% | ▲ | 7171 | 0 | 17 | 98% | 2% |
| 20251120 | 5,285 | 5,382 | 5,266 | 5,358 | 1,177,500 | 98,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251121 | 5,400 | 5,500 | 5,376 | 5,479 | 3,516,200 | 2,338,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251125 | 5,499 | 5,500 | 5,405 | 5,430 | 1,076,300 | -2,439,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20251126 | 5,417 | 5,492 | 5,408 | 5,440 | 1,220,400 | 144,100 | 100% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251127 | 5,411 | 5,438 | 5,356 | 5,361 | 615,600 | -604,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251128 | 5,323 | 5,360 | 5,279 | 5,279 | 1,273,900 | 658,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251201 | 5,379 | 5,466 | 5,312 | 5,337 | 1,471,700 | 197,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251202 | 5,309 | 5,458 | 5,308 | 5,454 | 1,046,100 | -425,600 | 102% | ▲▲ | 8882 | 51 | 0 | 100% | 6% |
| 20251203 | 5,406 | 5,479 | 5,400 | 5,462 | 931,900 | -114,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251204 | 5,434 | 5,504 | 5,433 | 5,478 | 863,700 | -68,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251205 | 5,400 | 5,444 | 5,290 | 5,325 | 978,000 | 114,300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251208 | 5,376 | 5,427 | 5,352 | 5,418 | 706,200 | -271,800 | 102% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20251209 | 5,443 | 5,456 | 5,389 | 5,446 | 677,500 | -28,700 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251210 | 5,428 | 5,498 | 5,400 | 5,480 | 942,300 | 264,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251211 | 5,500 | 5,504 | 5,397 | 5,452 | 727,100 | -215,200 | 99% | ▼ | 2828 | 51 | 0 | 99% | 5% |
| 20251212 | 5,507 | 5,536 | 5,446 | 5,527 | 1,245,100 | 518,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251104 | 15:30 | セコム | 自己株式の取得状況に関するお知らせ | |
| 20251001 | 15:30 | セコム | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2025-12-05 | 70,300 | 18,800 | 13,500 | 5,700 | 56,800 | 13,100 |
| 2025-11-28 | 60,200 | 21,500 | 12,800 | 5,700 | 47,400 | 15,800 |
| 2025-11-21 | 56,700 | 23,800 | 10,900 | 4,500 | 45,800 | 19,300 |
| 2025-11-14 | 73,300 | 14,600 | 17,300 | 4,100 | 56,000 | 10,500 |
EDINET