[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:25565億円
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 |
|---|
| 20251031 | 5,183 | 5,236 | 5,176 | 5,213 | 1,171,300 | -2,817,900 | 101% | ▲▲ | 2222 | 0 | 15 | 96% | 2% |
| 20251106 | 5,183 | 5,254 | 5,172 | 5,196 | 1,022,100 | -972,500 | 100% | ▲▲ | 8282 | 0 | 12 | 97% | 2% |
| 20251113 | 5,220 | 5,244 | 5,177 | 5,204 | 1,053,100 | -631,900 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20251117 | 5,259 | 5,313 | 5,239 | 5,313 | 844,400 | -487,600 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251111 | 5,297 | 5,368 | 5,290 | 5,330 | 1,030,000 | -229,000 | 100% | -- | 2225 | 51 | 0 | 100% | 4% |
| 20251028 | 5,185 | 5,190 | 5,136 | 5,161 | 886,200 | -224,200 | 99% | ▼▼▼▼ | 8888 | 24 | 18 | 95% | 0% |
| 20251021 | 5,189 | 5,264 | 5,185 | 5,224 | 906,000 | -158,200 | 100% | ▲▲ | 2882 | 51 | 0 | 94% | 2% |
| 20251022 | 5,224 | 5,306 | 5,224 | 5,267 | 758,000 | -148,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 95% | 2% |
| 20251020 | 5,236 | 5,246 | 5,197 | 5,206 | 1,064,200 | -73,700 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251110 | 5,247 | 5,355 | 5,247 | 5,330 | 1,259,000 | -64,000 | 102% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20251024 | 5,240 | 5,253 | 5,200 | 5,206 | 880,300 | 52,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251023 | 5,265 | 5,273 | 5,225 | 5,242 | 827,400 | 69,400 | 100% | ▼ | 7117 | 51 | 0 | 94% | 2% |
| 20251029 | 5,131 | 5,160 | 5,071 | 5,113 | 976,100 | 89,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 17 | 94% | 0% |
| 20251118 | 5,283 | 5,312 | 5,200 | 5,232 | 941,100 | 96,700 | 98% | ▼ | 7717 | 51 | 0 | 98% | 2% |
| 20251120 | 5,285 | 5,382 | 5,266 | 5,358 | 1,177,500 | 98,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251119 | 5,253 | 5,299 | 5,232 | 5,240 | 1,079,100 | 138,000 | 100% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20251027 | 5,253 | 5,286 | 5,202 | 5,205 | 1,110,400 | 230,100 | 100% | ▼▼▼ | 1117 | 24 | 0 | 96% | 1% |
| 20251105 | 5,265 | 5,350 | 5,142 | 5,192 | 1,994,600 | 236,200 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251114 | 5,304 | 5,304 | 5,208 | 5,276 | 1,332,000 | 278,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251107 | 5,194 | 5,264 | 5,194 | 5,237 | 1,323,000 | 300,900 | 101% | ▲▲▲ | 1111 | 40 | 11 | 98% | 2% |
| 20251104 | 5,156 | 5,221 | 5,123 | 5,165 | 1,758,400 | 587,100 | 99% | ▼ | 7777 | 0 | 14 | 95% | 1% |
| 20251112 | 5,233 | 5,404 | 5,169 | 5,210 | 1,685,000 | 655,000 | 98% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20251121 | 5,400 | 5,500 | 5,376 | 5,479 | 3,516,200 | 2,338,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251030 | 5,115 | 5,157 | 5,065 | 5,157 | 3,989,200 | 3,013,100 | 101% | ▲ | 7771 | 0 | 16 | 95% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250901 | 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 | |
| 20251104 | 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 |
|---|
| 2025-10-24 | 73,200 | 16,700 | 17,700 | 10,200 | 55,500 | 6,500 |
| 2025-10-31 | 70,800 | 17,900 | 17,900 | 9,500 | 52,900 | 8,400 |
| 2025-11-07 | 77,400 | 14,600 | 22,300 | 6,700 | 55,100 | 7,900 |
| 2025-11-14 | 73,300 | 14,600 | 17,300 | 4,100 | 56,000 | 10,500 |
EDINET