[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:24804億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250919 | 5,646 | 5,707 | 5,557 | 5,579 | 2,104,800 | 978,000 | 98% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20250926 | 5,551 | 5,602 | 5,517 | 5,566 | 1,301,500 | 103,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250911 | 5,494 | 5,588 | 5,490 | 5,560 | 783,400 | -350,900 | 100% | ▲▲ | 2882 | 0 | 0 | 96% | 2% |
| 20250924 | 5,625 | 5,641 | 5,511 | 5,554 | 997,300 | -17,500 | 100% | ▲ | 2822 | 0 | 0 | 98% | 2% |
| 20250908 | 5,568 | 5,614 | 5,551 | 5,551 | 870,300 | 173,500 | 100% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250922 | 5,572 | 5,603 | 5,540 | 5,549 | 1,014,800 | -1,090,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250910 | 5,522 | 5,547 | 5,494 | 5,547 | 1,134,300 | 256,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250925 | 5,620 | 5,624 | 5,526 | 5,544 | 1,198,100 | 200,800 | 100% | ▼ | 7177 | 0 | 0 | 97% | 2% |
| 20250912 | 5,633 | 5,634 | 5,532 | 5,541 | 1,722,900 | 939,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20250909 | 5,551 | 5,592 | 5,507 | 5,516 | 878,000 | 7,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250930 | 5,374 | 5,437 | 5,357 | 5,425 | 1,067,700 | -159,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250929 | 5,534 | 5,535 | 5,399 | 5,423 | 1,227,100 | -74,400 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251007 | 5,405 | 5,430 | 5,381 | 5,416 | 1,136,300 | -313,700 | 100% | ▲▲▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251006 | 5,537 | 5,537 | 5,414 | 5,414 | 1,450,000 | 606,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20251001 | 5,409 | 5,436 | 5,372 | 5,402 | 1,113,000 | 45,300 | 100% | ▼ | 7117 | 0 | 0 | 95% | 0% |
| 20251008 | 5,449 | 5,459 | 5,370 | 5,379 | 1,267,300 | 131,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20251009 | 5,379 | 5,393 | 5,315 | 5,360 | 1,094,000 | -173,300 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 5,336 | 5,393 | 5,330 | 5,354 | 843,200 | -84,100 | 100% | ▲ | 2282 | 51 | 0 | 94% | 0% |
| 20251002 | 5,350 | 5,380 | 5,307 | 5,349 | 927,300 | -185,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251010 | 5,375 | 5,396 | 5,316 | 5,316 | 1,724,300 | 630,300 | 99% | ▼▼▼ | 1177 | 24 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 49,400 | 9,100 | 11,800 | 3,700 | 37,600 | 5,400 |
| 2025-09-19 | 51,600 | 9,500 | 12,100 | 3,600 | 39,500 | 5,900 |
| 2025-09-26 | 46,900 | 9,000 | 9,900 | 3,700 | 37,000 | 5,300 |
| 2025-10-03 | 49,500 | 7,400 | 9,300 | 3,400 | 40,200 | 4,000 |
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） |