[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:27776億円
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 |
|---|
| 20260302 | 5,977 | 6,067 | 5,953 | 6,008 | 937,200 | -1,409,200 | 100% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260210 | 6,162 | 6,243 | 6,145 | 6,200 | 1,469,000 | -1,149,700 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20260306 | 5,993 | 6,003 | 5,911 | 5,953 | 763,200 | -783,000 | 100% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260216 | 6,175 | 6,175 | 5,775 | 5,894 | 1,292,400 | -770,500 | 97% | ▼▼▼ | 8828 | 24 | 0 | 95% | 4% |
| 20260217 | 5,878 | 5,883 | 5,792 | 5,877 | 645,600 | -646,800 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 4% |
| 20260204 | 5,830 | 5,854 | 5,740 | 5,755 | 1,039,700 | -261,000 | 98% | ▼ | 8228 | 0 | 5 | 98% | 3% |
| 20260305 | 6,038 | 6,089 | 5,940 | 5,964 | 1,546,200 | -224,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260219 | 5,939 | 5,966 | 5,860 | 5,938 | 765,900 | -160,100 | 100% | ▼ | 8228 | 51 | 0 | 96% | 5% |
| 20260212 | 6,192 | 6,228 | 6,121 | 6,190 | 1,343,200 | -125,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260226 | 6,037 | 6,100 | 6,016 | 6,021 | 960,600 | -78,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260224 | 5,929 | 5,983 | 5,864 | 5,946 | 975,100 | -35,000 | 99% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 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% |
| 20260225 | 5,962 | 6,014 | 5,916 | 5,980 | 1,039,100 | 64,000 | 101% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20260303 | 6,041 | 6,041 | 5,859 | 5,905 | 1,034,300 | 97,100 | 98% | ▼▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260220 | 5,983 | 6,041 | 5,965 | 5,985 | 1,010,100 | 244,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260218 | 5,842 | 5,973 | 5,820 | 5,954 | 926,000 | 280,400 | 101% | ▲ | 1171 | 51 | 0 | 96% | 5% |
| 20260203 | 5,727 | 5,911 | 5,724 | 5,864 | 1,300,700 | 564,300 | 102% | ▲▲ | 1171 | 0 | 5 | 100% | 5% |
| 20260213 | 6,134 | 6,184 | 6,057 | 6,075 | 2,062,900 | 719,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260304 | 5,885 | 5,997 | 5,823 | 5,938 | 1,770,200 | 735,900 | 101% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20260227 | 6,045 | 6,120 | 6,026 | 6,038 | 2,346,400 | 1,385,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20260209 | 6,362 | 6,430 | 6,079 | 6,114 | 2,618,700 | 1,639,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
| 2026-02-13 | 18,500 | 32,100 | 2,600 | 4,300 | 15,900 | 27,800 |
| 2026-02-20 | 22,800 | 30,900 | 2,100 | 4,600 | 20,700 | 26,300 |
| 2026-02-27 | 22,100 | 32,900 | 2,700 | 5,100 | 19,400 | 27,800 |
EDINET