[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:24062億円
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 |
|---|
| 20251027 | 5,253 | 5,286 | 5,202 | 5,205 | 1,110,400 | 230,100 | 100% | ▼▼▼ | 1117 | 24 | 0 | 96% | 1% |
| 20250930 | 5,374 | 5,437 | 5,357 | 5,425 | 1,067,700 | -159,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251030 | 5,115 | 5,157 | 5,065 | 5,157 | 3,989,200 | 3,013,100 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251028 | 5,185 | 5,190 | 5,136 | 5,161 | 886,200 | -224,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251022 | 5,224 | 5,306 | 5,224 | 5,267 | 758,000 | -148,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 95% | 2% |
| 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% |
| 20250929 | 5,534 | 5,535 | 5,399 | 5,423 | 1,227,100 | -74,400 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 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% |
| 20251029 | 5,131 | 5,160 | 5,071 | 5,113 | 976,100 | 89,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 5,350 | 5,380 | 5,307 | 5,349 | 927,300 | -185,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 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% |
| 20251003 | 5,336 | 5,393 | 5,330 | 5,354 | 843,200 | -84,100 | 100% | ▲ | 2282 | 51 | 0 | 94% | 0% |
| 20251021 | 5,189 | 5,264 | 5,185 | 5,224 | 906,000 | -158,200 | 100% | ▲▲ | 2882 | 51 | 0 | 94% | 2% |
| 20251009 | 5,379 | 5,393 | 5,315 | 5,360 | 1,094,000 | -173,300 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251020 | 5,236 | 5,246 | 5,197 | 5,206 | 1,064,200 | -73,700 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251010 | 5,375 | 5,396 | 5,316 | 5,316 | 1,724,300 | 630,300 | 99% | ▼▼▼ | 1177 | 24 | 0 | 93% | 0% |
| 20251017 | 5,102 | 5,158 | 5,101 | 5,141 | 1,137,900 | 8,600 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251016 | 5,171 | 5,211 | 5,126 | 5,166 | 1,129,300 | -128,100 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251015 | 5,220 | 5,241 | 5,151 | 5,154 | 1,257,400 | -283,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251014 | 5,241 | 5,436 | 5,158 | 5,203 | 1,541,000 | -183,300 | 98% | ▼▼▼▼ | 2888 | 24 | 0 | 91% | 0% |
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 | |
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 |
|---|
| 2025-10-03 | 49,500 | 7,400 | 9,300 | 3,400 | 40,200 | 4,000 |
| 2025-10-10 | 54,800 | 15,800 | 11,900 | 6,200 | 42,900 | 9,600 |
| 2025-10-17 | 72,300 | 15,600 | 16,900 | 9,400 | 55,400 | 6,200 |
| 2025-10-24 | 73,200 | 16,700 | 17,700 | 10,200 | 55,500 | 6,500 |
EDINET