[9740]ＣＳＰ:【機械警備】JR系機械警備に注力、家庭用の拡大が課題
Yahoo! 【プライム/33サービス業】 売上高:714170 当期純利益:32300 総資産:635220 時価:439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260122 | 2,940 | 2,997 | 2,940 | 2,972 | 14,000 | -24,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260114 | 3,065 | 3,065 | 2,983 | 2,988 | 29,200 | -23,300 | 97% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20251223 | 3,040 | 3,095 | 3,040 | 3,075 | 13,200 | -15,700 | 101% | ▲ | 8222 | 0 | 0 | 99% | 11% |
| 20260115 | 2,950 | 3,020 | 2,901 | 3,010 | 17,900 | -11,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260108 | 3,060 | 3,070 | 3,050 | 3,065 | 14,900 | -4,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260105 | 3,040 | 3,080 | 3,025 | 3,045 | 13,600 | -3,700 | 100% | -- | 8525 | 0 | 0 | 98% | 6% |
| 20251226 | 3,030 | 3,045 | 3,015 | 3,040 | 10,300 | -3,100 | 101% | ▲ | 8222 | 0 | 0 | 97% | 8% |
| 20260119 | 2,982 | 3,025 | 2,952 | 2,982 | 17,400 | -2,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20251224 | 3,075 | 3,085 | 3,020 | 3,020 | 12,100 | -1,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20251225 | 3,020 | 3,055 | 3,010 | 3,010 | 13,400 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260107 | 3,070 | 3,105 | 3,060 | 3,090 | 19,500 | 1,600 | 100% | -- | 1114 | 0 | 0 | 99% | 7% |
| 20260123 | 2,972 | 2,987 | 2,957 | 2,963 | 16,300 | 2,300 | 100% | ▼ | 7117 | 0 | 0 | 96% | 3% |
| 20260116 | 2,981 | 3,010 | 2,969 | 3,010 | 20,200 | 2,300 | 100% | -- | 7114 | 0 | 0 | 97% | 2% |
| 20251230 | 3,025 | 3,085 | 3,025 | 3,045 | 17,300 | 2,400 | 100% | ▲ | 7171 | 0 | 0 | 98% | 6% |
| 20260106 | 3,060 | 3,100 | 3,045 | 3,090 | 17,900 | 4,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251229 | 3,090 | 3,090 | 3,005 | 3,035 | 14,900 | 4,600 | 100% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20260121 | 2,852 | 2,971 | 2,852 | 2,939 | 38,400 | 8,000 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260109 | 3,065 | 3,080 | 3,040 | 3,055 | 27,400 | 12,500 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260120 | 2,937 | 2,955 | 2,880 | 2,880 | 30,400 | 13,000 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260113 | 3,065 | 3,100 | 2,989 | 3,065 | 52,500 | 25,100 | 100% | ▲ | 1741 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 9740 | GOLDMAN SACHS INTERNATIONAL | 89,603 | 1% | ▲ | 11,400 |
| 2026-01-06 | 9740 | GOLDMAN SACHS INTERNATIONAL | 88,803 | 1% | ▼ | -800 |
| 2026-01-07 | 9740 | GOLDMAN SACHS INTERNATIONAL | 90,503 | 1% | ▲ | 1,700 |
| 2026-01-08 | 9740 | GOLDMAN SACHS INTERNATIONAL | 88,503 | 1% | ▼ | -2,000 |
| 2026-01-09 | 9740 | GOLDMAN SACHS INTERNATIONAL | 89,503 | 1% | ▲ | 1,000 |
| 2026-01-14 | 9740 | モルガン・スタンレーMUFG証券株式会社 | 81,894 | 1% | ▲ | |
| 2026-01-19 | 9740 | Barclays Capital Securities Ltd | 91,607 | 1% | ▲ | 16,972 |
| 2026-01-20 | 9740 | Barclays Capital Securities Ltd | 83,207 | 1% | ▼ | -8,400 |
| 2026-01-20 | 9740 | モルガン・スタンレーMUFG証券株式会社 | 90,594 | 1% | ▲ | 8,700 |
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 | 15,400 | 14,100 | 12,500 | 0 | 2,900 | 14,100 |
| 2026-01-09 | 20,700 | 14,300 | 14,000 | 100 | 6,700 | 14,200 |
| 2026-01-16 | 19,400 | 5,300 | 13,100 | 0 | 6,300 | 5,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-22 09:37 | S100TAEA | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| 2024-09-06 12:07 | S100UAES | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |