[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/サービス業】 売上高:714170 当期純利益:32300 総資産:635220 時価:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,487 | 2,515 | 2,485 | 2,502 | 42,100 | 26,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20250806 | 2,440 | 2,490 | 2,438 | 2,479 | 32,300 | 10,400 | 102% | ▲▲ | 1111 | 0 | 9 | 100% | 10% |
| 20250801 | 2,380 | 2,419 | 2,377 | 2,418 | 26,300 | 7,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20250812 | 2,528 | 2,534 | 2,500 | 2,525 | 29,300 | 6,600 | 100% | ▼ | 7117 | 0 | 0 | 100% | 12% |
| 20250825 | 2,563 | 2,563 | 2,532 | 2,545 | 20,000 | 6,400 | 100% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20250819 | 2,564 | 2,582 | 2,527 | 2,569 | 22,200 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250818 | 2,523 | 2,551 | 2,523 | 2,542 | 20,100 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250805 | 2,421 | 2,441 | 2,382 | 2,427 | 21,900 | 1,900 | 101% | ▲ | 1111 | 0 | 10 | 100% | 7% |
| 20250822 | 2,544 | 2,565 | 2,530 | 2,552 | 13,600 | 400 | 100% | ▲ | 4771 | 0 | 0 | 99% | 10% |
| 20250815 | 2,507 | 2,516 | 2,496 | 2,505 | 18,000 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250729 | 2,323 | 2,360 | 2,323 | 2,343 | 21,000 | -100 | 100% | ▲▲ | 5222 | 0 | 7 | 99% | 5% |
| 20250821 | 2,560 | 2,565 | 2,539 | 2,543 | 13,200 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250730 | 2,328 | 2,362 | 2,328 | 2,347 | 20,300 | -700 | 100% | ▲▲▲ | 2222 | 0 | 6 | 99% | 4% |
| 20250808 | 2,501 | 2,535 | 2,497 | 2,528 | 22,700 | -1,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250731 | 2,357 | 2,380 | 2,357 | 2,377 | 18,800 | -1,500 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250826 | 2,541 | 2,542 | 2,505 | 2,506 | 15,900 | -4,100 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250814 | 2,511 | 2,522 | 2,500 | 2,506 | 17,600 | -5,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250813 | 2,527 | 2,563 | 2,507 | 2,531 | 23,300 | -6,000 | 100% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250804 | 2,398 | 2,421 | 2,373 | 2,406 | 20,000 | -6,300 | 100% | ▼ | 2828 | 0 | 5 | 100% | 6% |
| 20250728 | 2,321 | 2,360 | 2,321 | 2,332 | 21,100 | -8,000 | 101% | ▲ | 2282 | 0 | 8 | 98% | 5% |
| 20250807 | 2,490 | 2,502 | 2,473 | 2,488 | 24,200 | -8,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250820 | 2,562 | 2,569 | 2,549 | 2,558 | 13,700 | -8,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 10% |
| 20250828 | 2,464 | 2,510 | 2,433 | 2,500 | 22,700 | -19,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 37,500 | 1,400 | 16,300 | 100 | 21,200 | 1,300 |
| 2025-08-08 | 33,900 | 1,000 | 15,500 | 100 | 18,400 | 900 |
| 2025-08-15 | 32,300 | 1,100 | 14,500 | 300 | 17,800 | 800 |
| 2025-08-22 | 34,900 | 1,800 | 14,800 | 1,100 | 20,100 | 700 |
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） |