[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:26078億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 6,000 | 6,311 | 5,964 | 6,095 | 2,669,200 | 1,435,700 | 109% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260417 | 6,057 | 6,101 | 6,038 | 6,061 | 927,000 | -48,700 | 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% |
| 20260416 | 6,038 | 6,084 | 6,030 | 6,046 | 975,700 | -57,800 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260414 | 6,078 | 6,121 | 6,030 | 6,043 | 784,600 | 10,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 98% | 4% |
| 20260415 | 6,026 | 6,064 | 5,997 | 6,037 | 1,033,500 | 248,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260420 | 6,055 | 6,091 | 5,977 | 6,010 | 695,400 | -231,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260421 | 5,982 | 6,030 | 5,876 | 5,910 | 1,167,000 | 471,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260422 | 5,926 | 5,930 | 5,775 | 5,804 | 867,500 | -299,500 | 98% | ▼▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20260428 | 5,741 | 5,763 | 5,698 | 5,758 | 1,132,300 | -98,500 | 101% | ▲▲ | 2222 | 0 | 8 | 94% | 2% |
| 20260423 | 5,746 | 5,772 | 5,683 | 5,740 | 1,272,700 | 405,200 | 99% | ▼▼▼▼ | 7777 | 24 | 11 | 94% | 0% |
| 20260430 | 5,700 | 5,740 | 5,657 | 5,740 | 1,500,300 | 368,000 | 100% | ▼ | 7777 | 0 | 7 | 94% | 1% |
| 20260501 | 5,640 | 5,747 | 5,635 | 5,730 | 705,900 | -794,400 | 100% | ▼▼ | 2888 | 0 | 6 | 93% | 1% |
| 20260427 | 5,638 | 5,698 | 5,602 | 5,674 | 1,230,800 | 800 | 100% | ▲ | 7771 | 0 | 9 | 92% | 0% |
| 20260424 | 5,680 | 5,743 | 5,650 | 5,670 | 1,230,000 | -42,700 | 99% | ▼▼▼▼▼ | 8888 | 24 | 10 | 92% | 0% |
| 20260508 | 5,707 | 5,716 | 5,622 | 5,647 | 1,526,300 | -156,200 | 100% | ▲ | 8222 | 0 | 4 | 92% | 0% |
| 20260507 | 5,688 | 5,730 | 5,596 | 5,628 | 1,682,500 | 976,600 | 98% | ▼▼▼ | 7717 | 24 | 5 | 92% | 0% |
| 20260511 | 5,621 | 5,708 | 5,605 | 5,622 | 1,340,800 | -185,500 | 100% | ▼ | 8888 | 0 | 3 | 92% | 0% |
| 20260512 | 5,640 | 5,643 | 5,581 | 5,589 | 1,233,500 | -107,300 | 99% | ▼▼ | 8828 | 0 | 2 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 24,900 | 19,600 | 3,000 | 3,000 | 21,900 | 16,600 |
| 2026-04-24 | 58,200 | 14,500 | 5,600 | 2,700 | 52,600 | 11,800 |
| 2026-05-01 | 34,500 | 15,300 | 6,300 | 2,200 | 28,200 | 13,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 16:21 | S100VYEZ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:42 | S100WP7N | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |