[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:27226億円
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 |
|---|
| 20260107 | 5,598 | 5,649 | 5,576 | 5,599 | 728,500 | -376,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260108 | 5,618 | 5,637 | 5,583 | 5,631 | 736,400 | 7,900 | 101% | ▲ | 7111 | 0 | 0 | 99% | 3% |
| 20260114 | 5,728 | 5,776 | 5,708 | 5,751 | 1,251,800 | -238,900 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 4% |
| 20260105 | 5,591 | 5,619 | 5,536 | 5,537 | 815,500 | -101,300 | 99% | ▼▼▼▼ | 2888 | 24 | 10 | 98% | 4% |
| 20260109 | 5,659 | 5,672 | 5,601 | 5,661 | 1,107,700 | 371,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260123 | 5,857 | 5,863 | 5,787 | 5,835 | 552,700 | -302,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260122 | 5,815 | 5,836 | 5,760 | 5,800 | 855,100 | -358,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20260121 | 5,879 | 5,912 | 5,813 | 5,828 | 1,213,700 | 321,900 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260116 | 5,747 | 5,868 | 5,738 | 5,822 | 1,019,400 | -64,000 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 5% |
| 20260115 | 5,800 | 5,831 | 5,761 | 5,793 | 1,083,400 | -168,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260113 | 5,846 | 5,846 | 5,697 | 5,731 | 1,490,700 | 383,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251230 | 5,600 | 5,618 | 5,547 | 5,573 | 916,800 | 168,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20251229 | 5,631 | 5,631 | 5,564 | 5,601 | 748,300 | 323,400 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260106 | 5,587 | 5,623 | 5,549 | 5,622 | 1,105,300 | 289,800 | 102% | ▲ | 1171 | 0 | 9 | 99% | 6% |
| 20251226 | 5,605 | 5,654 | 5,605 | 5,627 | 424,900 | 161,000 | 100% | ▼ | 1177 | 51 | 0 | 99% | 6% |
| 20260119 | 5,824 | 5,884 | 5,803 | 5,877 | 752,700 | -266,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260120 | 5,835 | 5,892 | 5,819 | 5,872 | 891,800 | 139,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251224 | 5,680 | 5,692 | 5,590 | 5,603 | 615,800 | 29,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251222 | 5,600 | 5,662 | 5,579 | 5,596 | 675,600 | -1,182,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251225 | 5,609 | 5,637 | 5,578 | 5,632 | 263,900 | -351,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20251223 | 5,628 | 5,658 | 5,604 | 5,656 | 586,300 | -89,300 | 101% | ▲ | 8222 | 0 | 0 | 100% | 7% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251104 | 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 |
|---|
| 2025-12-26 | 36,300 | 19,100 | 7,100 | 4,200 | 29,200 | 14,900 |
| 2026-01-09 | 42,200 | 19,800 | 10,200 | 4,100 | 32,000 | 15,700 |
| 2026-01-16 | 32,400 | 24,200 | 2,900 | 5,000 | 29,500 | 19,200 |
EDINET