[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:28882億円
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 |
|---|
| 20260113 | 5,846 | 5,846 | 5,697 | 5,731 | 1,490,700 | 383,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260114 | 5,728 | 5,776 | 5,708 | 5,751 | 1,251,800 | -238,900 | 100% | ▲▲▲▲ | 8282 | 0 | 19 | 100% | 4% |
| 20260115 | 5,800 | 5,831 | 5,761 | 5,793 | 1,083,400 | -168,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 18 | 100% | 5% |
| 20260116 | 5,747 | 5,868 | 5,738 | 5,822 | 1,019,400 | -64,000 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 17 | 100% | 5% |
| 20260119 | 5,824 | 5,884 | 5,803 | 5,877 | 752,700 | -266,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 17 | 100% | 6% |
| 20260120 | 5,835 | 5,892 | 5,819 | 5,872 | 891,800 | 139,100 | 100% | ▼ | 1117 | 0 | 16 | 100% | 6% |
| 20260121 | 5,879 | 5,912 | 5,813 | 5,828 | 1,213,700 | 321,900 | 99% | ▼▼ | 1717 | 0 | 15 | 99% | 5% |
| 20260122 | 5,815 | 5,836 | 5,760 | 5,800 | 855,100 | -358,600 | 100% | ▼▼▼ | 8888 | 51 | 13 | 99% | 5% |
| 20260123 | 5,857 | 5,863 | 5,787 | 5,835 | 552,700 | -302,400 | 101% | ▲ | 2222 | 0 | 13 | 99% | 5% |
| 20260126 | 5,803 | 5,835 | 5,758 | 5,805 | 777,000 | 224,300 | 99% | ▼ | 7777 | 0 | 11 | 99% | 5% |
| 20260127 | 5,784 | 5,811 | 5,743 | 5,775 | 923,700 | 146,700 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 4% |
| 20260128 | 5,710 | 5,791 | 5,706 | 5,728 | 1,041,300 | 117,600 | 99% | ▼▼▼ | 7777 | 24 | 9 | 97% | 3% |
| 20260129 | 5,688 | 5,700 | 5,573 | 5,699 | 1,140,800 | 99,500 | 99% | ▼▼▼▼ | 7777 | 24 | 8 | 97% | 3% |
| 20260130 | 5,647 | 5,693 | 5,612 | 5,659 | 957,900 | -182,900 | 99% | ▼▼▼▼▼ | 8288 | 24 | 6 | 96% | 2% |
| 20260202 | 5,759 | 5,773 | 5,677 | 5,723 | 736,400 | -221,500 | 101% | ▲ | 2222 | 0 | 6 | 97% | 3% |
| 20260203 | 5,727 | 5,911 | 5,724 | 5,864 | 1,300,700 | 564,300 | 102% | ▲▲ | 1171 | 0 | 5 | 100% | 5% |
| 20260204 | 5,830 | 5,854 | 5,740 | 5,755 | 1,039,700 | -261,000 | 98% | ▼ | 8228 | 0 | 5 | 98% | 3% |
| 20260205 | 5,955 | 5,970 | 5,837 | 5,899 | 1,005,500 | -34,200 | 103% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260206 | 5,920 | 5,977 | 5,900 | 5,962 | 979,000 | -26,500 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260209 | 6,362 | 6,430 | 6,079 | 6,114 | 2,618,700 | 1,639,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260210 | 6,162 | 6,243 | 6,145 | 6,200 | 1,469,000 | -1,149,700 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20260212 | 6,192 | 6,228 | 6,121 | 6,190 | 1,343,200 | -125,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
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 |
|---|
| 2026-02-06 | 15,400 | 31,300 | 3,100 | 4,600 | 12,300 | 26,700 |
| 2026-01-30 | 25,200 | 25,000 | 2,900 | 4,300 | 22,300 | 20,700 |
| 2026-01-23 | 21,800 | 26,900 | 3,500 | 5,000 | 18,300 | 21,900 |
| 2026-01-16 | 32,400 | 24,200 | 2,900 | 5,000 | 29,500 | 19,200 |
EDINET