[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:29629億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 6,359 | 6,444 | 6,325 | 6,430 | 1,239,600 | -537,100 | 101% | ▲ | 8882 | 51 | 0 | 100% | 15% |
| 20260527 | 6,575 | 6,637 | 6,545 | 6,588 | 1,969,700 | 560,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260507 | 5,688 | 5,730 | 5,596 | 5,628 | 1,682,500 | 976,600 | 98% | ▼▼▼ | 7717 | 24 | 5 | 92% | 0% |
| 20260519 | 6,160 | 6,371 | 6,141 | 6,371 | 1,358,600 | 244,500 | 104% | ▲ | 1171 | 0 | 5 | 100% | 14% |
| 20260529 | 6,388 | 6,474 | 6,342 | 6,350 | 3,671,300 | 1,831,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 14% |
| 20260528 | 6,546 | 6,590 | 6,415 | 6,462 | 1,840,300 | -129,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 16% |
| 20260526 | 6,442 | 6,542 | 6,433 | 6,514 | 1,409,500 | -69,100 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20260525 | 6,443 | 6,496 | 6,401 | 6,479 | 1,478,600 | -375,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260522 | 6,330 | 6,467 | 6,330 | 6,356 | 1,854,100 | 614,500 | 99% | ▼ | 1177 | 0 | 0 | 99% | 14% |
| 20260520 | 6,405 | 6,467 | 6,346 | 6,358 | 1,776,700 | 418,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 14% |
| 20260518 | 6,184 | 6,243 | 6,103 | 6,127 | 1,114,100 | -369,100 | 99% | ▼ | 2228 | 0 | 7 | 99% | 10% |
| 20260515 | 6,057 | 6,167 | 6,044 | 6,163 | 1,483,200 | -163,000 | 101% | ▲▲▲ | 8282 | 0 | 3 | 100% | 10% |
| 20260514 | 6,080 | 6,176 | 5,958 | 6,114 | 1,646,200 | -1,023,000 | 100% | ▲▲ | 8822 | 0 | 6 | 100% | 9% |
| 20260513 | 6,000 | 6,311 | 5,964 | 6,095 | 2,669,200 | 1,435,700 | 109% | ▲ | 1111 | 0 | 5 | 100% | 9% |
| 20260512 | 5,640 | 5,643 | 5,581 | 5,589 | 1,233,500 | -107,300 | 99% | ▼▼ | 8828 | 0 | 2 | 91% | 0% |
| 20260511 | 5,621 | 5,708 | 5,605 | 5,622 | 1,340,800 | -185,500 | 100% | ▼ | 8888 | 0 | 3 | 92% | 0% |
| 20260508 | 5,707 | 5,716 | 5,622 | 5,647 | 1,526,300 | -156,200 | 100% | ▲ | 8222 | 0 | 4 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 25,100 | 19,200 | 6,600 | 2,700 | 18,500 | 16,500 |
| 2026-05-22 | 24,000 | 19,700 | 6,300 | 5,000 | 17,700 | 14,700 |
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） |