[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:447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 3,065 | 3,080 | 3,010 | 3,070 | 21,800 | -20,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260226 | 2,945 | 3,065 | 2,945 | 3,040 | 42,000 | 1,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 6% |
| 20260225 | 3,020 | 3,100 | 3,000 | 3,045 | 40,200 | 28,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260306 | 3,010 | 3,030 | 2,983 | 3,020 | 16,300 | -500 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 5% |
| 20260305 | 3,020 | 3,060 | 2,973 | 3,010 | 16,800 | -8,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260302 | 3,070 | 3,070 | 2,976 | 3,010 | 15,100 | -6,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260303 | 2,992 | 3,045 | 2,950 | 2,984 | 28,600 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260224 | 2,930 | 2,998 | 2,930 | 2,998 | 12,100 | -2,300 | 103% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260219 | 2,952 | 2,978 | 2,916 | 2,973 | 18,000 | 9,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260304 | 2,940 | 3,010 | 2,928 | 2,970 | 25,500 | -3,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260212 | 2,926 | 2,974 | 2,924 | 2,964 | 18,100 | -13,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260218 | 2,913 | 2,947 | 2,905 | 2,925 | 8,400 | -12,200 | 102% | ▲ | 2222 | 0 | 7 | 98% | 2% |
| 20260203 | 2,892 | 2,934 | 2,869 | 2,924 | 33,200 | 20,600 | 102% | ▲ | 1171 | 0 | 15 | 95% | 2% |
| 20260220 | 2,923 | 2,930 | 2,904 | 2,919 | 14,400 | -3,600 | 98% | ▼ | 8888 | 0 | 5 | 98% | 2% |
| 20260210 | 2,932 | 2,951 | 2,910 | 2,926 | 31,400 | 17,300 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260209 | 2,915 | 2,945 | 2,904 | 2,930 | 14,100 | 2,300 | 101% | ▲ | 1111 | 0 | 13 | 96% | 2% |
| 20260205 | 2,929 | 2,959 | 2,908 | 2,929 | 27,900 | 8,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260216 | 2,866 | 2,903 | 2,866 | 2,890 | 14,800 | 3,400 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 1% |
| 20260213 | 2,964 | 2,969 | 2,901 | 2,916 | 11,400 | -6,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260206 | 2,911 | 2,932 | 2,903 | 2,914 | 11,800 | -16,100 | 99% | ▼ | 8888 | 0 | 14 | 95% | 1% |
| 20260204 | 2,901 | 2,933 | 2,896 | 2,900 | 19,500 | -13,700 | 99% | ▼ | 8228 | 0 | 16 | 94% | 1% |
| 20260217 | 2,912 | 2,912 | 2,880 | 2,880 | 20,600 | 5,800 | 100% | ▼▼▼ | 1117 | 0 | 8 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 9740 | GOLDMAN SACHS INTERNATIONAL | 88,680 | 1% | ▼ | -823 |
| 2026-02-13 | 9740 | Barclays Capital Securities Ltd | 73,607 | 0% | ▼ | -14,600 |
| 2026-02-13 | 9740 | GOLDMAN SACHS INTERNATIONAL | 95,680 | 1% | ▲ | 7,000 |
| 2026-02-16 | 9740 | Barclays Capital Securities Ltd | 75,207 | 1% | ▲ | 1,600 |
| 2026-02-18 | 9740 | Barclays Capital Securities Ltd | 73,707 | 0% | ▼ | -1,500 |
| 2026-02-19 | 9740 | Barclays Capital Securities Ltd | 81,507 | 1% | ▲ | 7,800 |
| 2026-02-19 | 9740 | GOLDMAN SACHS INTERNATIONAL | 88,680 | 1% | ▼ | -7,000 |
| 2026-02-19 | 9740 | シティグループ証券株式会社 | 101,118 | 1% | ▲ | |
| 2026-02-20 | 9740 | シティグループ証券株式会社 | 202,618 | 1% | ▲ | 101,500 |
| 2026-02-26 | 9740 | GOLDMAN SACHS INTERNATIONAL | 91,180 | 1% | ▲ | 2,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 19,500 | 4,100 | 14,700 | 0 | 4,800 | 4,100 |
| 2026-02-13 | 18,800 | 3,200 | 14,100 | 100 | 4,700 | 3,100 |
| 2026-02-20 | 19,500 | 2,200 | 14,200 | 300 | 5,300 | 1,900 |
| 2026-02-27 | 18,600 | 2,600 | 13,800 | 0 | 4,800 | 2,600 |
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） |
| 2026-03-06 09:18 | S100XOEF | 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） |