[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:27576億円
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 |
|---|
| 20260323 | 5,897 | 5,960 | 5,760 | 5,806 | 1,393,800 | -137,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260324 | 5,849 | 5,913 | 5,842 | 5,867 | 889,200 | -504,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260325 | 5,882 | 5,958 | 5,878 | 5,907 | 1,027,000 | 137,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260326 | 5,890 | 5,914 | 5,855 | 5,909 | 906,400 | -120,600 | 100% | ▲▲▲ | 8822 | 0 | 0 | 96% | 2% |
| 20260421 | 5,982 | 6,030 | 5,876 | 5,910 | 1,167,000 | 471,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260327 | 5,937 | 6,006 | 5,932 | 5,962 | 1,365,800 | 459,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260330 | 5,812 | 5,999 | 5,806 | 5,991 | 1,781,800 | 416,000 | 100% | ▲▲▲▲▲ | 7771 | 0 | 5 | 98% | 3% |
| 20260420 | 6,055 | 6,091 | 5,977 | 6,010 | 695,400 | -231,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260331 | 6,015 | 6,092 | 5,974 | 6,036 | 1,472,200 | -309,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260415 | 6,026 | 6,064 | 5,997 | 6,037 | 1,033,500 | 248,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260414 | 6,078 | 6,121 | 6,030 | 6,043 | 784,600 | 10,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 98% | 4% |
| 20260416 | 6,038 | 6,084 | 6,030 | 6,046 | 975,700 | -57,800 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260413 | 6,000 | 6,068 | 5,955 | 6,050 | 774,300 | -512,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260410 | 6,188 | 6,190 | 6,021 | 6,053 | 1,286,900 | 174,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260401 | 6,114 | 6,118 | 6,046 | 6,055 | 1,417,400 | -54,800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260417 | 6,057 | 6,101 | 6,038 | 6,061 | 927,000 | -48,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260402 | 6,116 | 6,135 | 6,047 | 6,083 | 876,800 | -540,600 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260403 | 6,083 | 6,138 | 6,070 | 6,123 | 671,900 | -204,900 | 101% | ▲▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260408 | 6,315 | 6,315 | 6,124 | 6,135 | 1,271,900 | 505,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260406 | 6,124 | 6,194 | 6,102 | 6,136 | 744,700 | 72,800 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260407 | 6,131 | 6,191 | 6,101 | 6,136 | 766,100 | 21,400 | 100% | -- | 7714 | 0 | 0 | 100% | 6% |
| 20260409 | 6,216 | 6,226 | 6,131 | 6,137 | 1,112,600 | -159,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 6% |
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 |
|---|
| 2026-03-27 | 18,000 | 196,700 | 2,300 | 43,600 | 15,700 | 153,100 |
| 2026-04-03 | 17,000 | 24,800 | 2,500 | 4,600 | 14,500 | 20,200 |
| 2026-04-10 | 19,300 | 24,100 | 2,700 | 4,400 | 16,600 | 19,700 |
| 2026-04-17 | 24,900 | 19,600 | 3,000 | 3,000 | 21,900 | 16,600 |
EDINET