[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 2,624 | 2,642 | 2,600 | 2,615 | 9,900 | -9,700 | 100% | ▼ | 8888 | 0 | 9 | 96% | 3% |
| 20251120 | 2,585 | 2,586 | 2,560 | 2,575 | 12,300 | -2,400 | 100% | ▼ | 8888 | 0 | 4 | 94% | 0% |
| 20251114 | 2,613 | 2,643 | 2,601 | 2,641 | 13,400 | 3,500 | 101% | ▲ | 1171 | 0 | 8 | 97% | 4% |
| 20251119 | 2,604 | 2,604 | 2,575 | 2,585 | 14,700 | -6,500 | 100% | ▲ | 8882 | 0 | 5 | 95% | 0% |
| 20251117 | 2,636 | 2,664 | 2,629 | 2,644 | 16,000 | 2,600 | 100% | ▲▲ | 1111 | 0 | 7 | 97% | 3% |
| 20251121 | 2,575 | 2,650 | 2,575 | 2,650 | 16,200 | 3,900 | 103% | ▲ | 1171 | 0 | 3 | 97% | 3% |
| 20251111 | 2,630 | 2,632 | 2,597 | 2,613 | 16,200 | 3,600 | 100% | ▲▲ | 1111 | 0 | 11 | 96% | 4% |
| 20251112 | 2,627 | 2,650 | 2,604 | 2,624 | 19,600 | 3,400 | 100% | ▲▲▲ | 1171 | 0 | 10 | 96% | 5% |
| 20251118 | 2,650 | 2,650 | 2,579 | 2,579 | 21,200 | 5,200 | 98% | ▼ | 7717 | 0 | 8 | 95% | 0% |
| 20251201 | 2,780 | 2,840 | 2,780 | 2,822 | 21,600 | -4,900 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 3 | 100% | 10% |
| 20251127 | 2,722 | 2,788 | 2,722 | 2,776 | 23,300 | -5,900 | 100% | ▲▲▲▲ | 2282 | 0 | 4 | 100% | 8% |
| 20251128 | 2,802 | 2,835 | 2,800 | 2,805 | 26,500 | 3,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20251125 | 2,693 | 2,707 | 2,677 | 2,684 | 26,500 | 10,300 | 101% | ▲▲ | 1111 | 0 | 6 | 98% | 4% |
| 20251126 | 2,745 | 2,781 | 2,705 | 2,768 | 29,200 | 2,700 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20251202 | 2,831 | 2,885 | 2,818 | 2,860 | 36,300 | 14,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 11% |
| 20251212 | 3,100 | 3,120 | 2,943 | 2,965 | 42,500 | -8,300 | 96% | ▼ | 2828 | 0 | 0 | 96% | 15% |
| 20251211 | 3,020 | 3,095 | 3,005 | 3,080 | 50,800 | -49,100 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 20% |
| 20251204 | 2,963 | 3,080 | 2,935 | 3,080 | 53,700 | -4,100 | 105% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20251203 | 2,860 | 2,967 | 2,860 | 2,934 | 57,800 | 21,500 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20251205 | 3,080 | 3,140 | 3,045 | 3,050 | 61,500 | 7,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 18% |
| 20251208 | 2,952 | 3,155 | 2,945 | 3,095 | 74,700 | 13,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 20% |
| 20251209 | 3,070 | 3,100 | 2,854 | 2,885 | 80,300 | 5,600 | 93% | ▼ | 7717 | 0 | 0 | 93% | 12% |
| 20251210 | 2,943 | 3,115 | 2,943 | 3,050 | 99,900 | 19,600 | 106% | ▲ | 1171 | 0 | 0 | 99% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 26,500 | 7,700 | 19,500 | 0 | 7,000 | 7,700 |
| 2025-11-21 | 24,800 | 7,500 | 17,100 | 0 | 7,700 | 7,500 |
| 2025-11-28 | 20,100 | 10,000 | 13,800 | 0 | 6,300 | 10,000 |
| 2025-12-05 | 18,900 | 15,500 | 13,400 | 200 | 5,500 | 15,300 |
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） |