[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:26470億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 5,786 | 5,809 | 5,724 | 5,795 | 1,057,500 | 20,700 | 101% | ▲ | 1711 | 0 | 0 | 99% | 8% |
| 20250818 | 5,743 | 5,801 | 5,740 | 5,760 | 779,900 | -262,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250819 | 5,760 | 5,791 | 5,727 | 5,739 | 1,036,800 | 256,900 | 100% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250821 | 5,779 | 5,782 | 5,722 | 5,722 | 618,500 | -439,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250916 | 5,594 | 5,734 | 5,594 | 5,693 | 1,275,500 | -447,400 | 103% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250918 | 5,675 | 5,695 | 5,606 | 5,673 | 1,126,800 | 144,900 | 100% | ▲ | 7711 | 0 | 0 | 99% | 4% |
| 20250917 | 5,673 | 5,704 | 5,645 | 5,651 | 981,900 | -293,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250822 | 5,680 | 5,704 | 5,623 | 5,640 | 755,400 | 136,900 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 5% |
| 20250911 | 5,494 | 5,588 | 5,490 | 5,560 | 783,400 | -350,900 | 100% | ▲▲ | 2882 | 0 | 0 | 96% | 2% |
| 20250908 | 5,568 | 5,614 | 5,551 | 5,551 | 870,300 | 173,500 | 100% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250910 | 5,522 | 5,547 | 5,494 | 5,547 | 1,134,300 | 256,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250912 | 5,633 | 5,634 | 5,532 | 5,541 | 1,722,900 | 939,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20250904 | 5,515 | 5,560 | 5,495 | 5,540 | 662,200 | -301,800 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 95% | 2% |
| 20250905 | 5,535 | 5,591 | 5,528 | 5,536 | 696,800 | 34,600 | 100% | ▼ | 1117 | 51 | 0 | 95% | 2% |
| 20250903 | 5,491 | 5,539 | 5,481 | 5,519 | 964,000 | 174,400 | 100% | ▲▲▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250909 | 5,551 | 5,592 | 5,507 | 5,516 | 878,000 | 7,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250902 | 5,507 | 5,540 | 5,490 | 5,501 | 789,600 | -11,900 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250901 | 5,448 | 5,523 | 5,448 | 5,496 | 801,500 | -181,800 | 101% | ▲ | 2582 | 0 | 0 | 94% | 1% |
| 20250825 | 5,621 | 5,631 | 5,440 | 5,485 | 954,200 | 198,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20250828 | 5,469 | 5,495 | 5,430 | 5,482 | 953,700 | 73,900 | 100% | ▲▲ | 7111 | 0 | 0 | 94% | 1% |
| 20250827 | 5,428 | 5,505 | 5,428 | 5,478 | 879,800 | -566,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250826 | 5,473 | 5,516 | 5,450 | 5,450 | 1,446,600 | 492,400 | 99% | ▼▼▼▼ | 7177 | 24 | 0 | 93% | 1% |
| 20250829 | 5,466 | 5,516 | 5,448 | 5,448 | 983,300 | 29,600 | 99% | ▼ | 1177 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 39,400 | 18,400 | 8,200 | 3,600 | 31,200 | 14,800 |
| 2025-08-29 | 61,500 | 10,600 | 11,800 | 2,100 | 49,700 | 8,500 |
| 2025-09-05 | 59,100 | 9,900 | 11,800 | 3,000 | 47,300 | 6,900 |
| 2025-09-12 | 49,400 | 9,100 | 11,800 | 3,700 | 37,600 | 5,400 |