[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/サービス業】 売上高:11999420 当期純利益:1081090 総資産:21455800 時価:25560億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 5,428 | 5,505 | 5,428 | 5,478 | 879,800 | -566,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250821 | 5,779 | 5,782 | 5,722 | 5,722 | 618,500 | -439,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250814 | 5,802 | 5,837 | 5,742 | 5,758 | 845,900 | -399,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250813 | 5,819 | 5,884 | 5,811 | 5,837 | 1,244,900 | -324,800 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250818 | 5,743 | 5,801 | 5,740 | 5,760 | 779,900 | -262,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250804 | 5,520 | 5,585 | 5,487 | 5,574 | 695,800 | -227,600 | 100% | ▲▲▲▲ | 8222 | 0 | 6 | 100% | 7% |
| 20250730 | 5,390 | 5,407 | 5,362 | 5,407 | 523,400 | -141,000 | 100% | ▲ | 2222 | 0 | 6 | 99% | 4% |
| 20250728 | 5,430 | 5,447 | 5,400 | 5,415 | 620,000 | -74,600 | 100% | ▲ | 8582 | 0 | 8 | 100% | 4% |
| 20250807 | 5,750 | 5,785 | 5,738 | 5,750 | 944,100 | -45,000 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250820 | 5,786 | 5,809 | 5,724 | 5,795 | 1,057,500 | 20,700 | 101% | ▲ | 1711 | 0 | 0 | 99% | 8% |
| 20250729 | 5,358 | 5,398 | 5,352 | 5,396 | 664,400 | 44,400 | 100% | ▼ | 7777 | 0 | 7 | 99% | 4% |
| 20250801 | 5,446 | 5,590 | 5,417 | 5,569 | 923,400 | 92,800 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250806 | 5,631 | 5,783 | 5,622 | 5,737 | 989,100 | 106,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250812 | 5,700 | 5,895 | 5,677 | 5,809 | 1,569,700 | 117,900 | 100% | ▲▲▲▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250822 | 5,680 | 5,704 | 5,623 | 5,640 | 755,400 | 136,900 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 5% |
| 20250805 | 5,574 | 5,629 | 5,558 | 5,620 | 882,200 | 186,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250815 | 5,791 | 5,823 | 5,717 | 5,753 | 1,042,700 | 196,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250825 | 5,621 | 5,631 | 5,440 | 5,485 | 954,200 | 198,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20250819 | 5,760 | 5,791 | 5,727 | 5,739 | 1,036,800 | 256,900 | 100% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250731 | 5,441 | 5,448 | 5,411 | 5,416 | 830,600 | 307,200 | 100% | ▲▲ | 1111 | 40 | 5 | 100% | 4% |
| 20250826 | 5,473 | 5,516 | 5,450 | 5,450 | 1,446,600 | 492,400 | 99% | ▼▼▼▼ | 7177 | 24 | 0 | 93% | 1% |
| 20250808 | 5,788 | 5,842 | 5,763 | 5,792 | 1,451,800 | 507,700 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 | 35,700 | 21,300 | 11,000 | 8,100 | 24,700 | 13,200 |
| 2025-08-08 | 32,100 | 28,900 | 4,200 | 12,000 | 27,900 | 16,900 |
| 2025-08-15 | 27,700 | 25,800 | 4,300 | 9,500 | 23,400 | 16,300 |
| 2025-08-22 | 39,400 | 18,400 | 8,200 | 3,600 | 31,200 | 14,800 |