[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:374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250820 | 2,562 | 2,569 | 2,549 | 2,558 | 13,700 | -8,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 10% |
| 20250821 | 2,560 | 2,565 | 2,539 | 2,543 | 13,200 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250822 | 2,544 | 2,565 | 2,530 | 2,552 | 13,600 | 400 | 100% | ▲ | 4771 | 0 | 0 | 99% | 10% |
| 20250825 | 2,563 | 2,563 | 2,532 | 2,545 | 20,000 | 6,400 | 100% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20250826 | 2,541 | 2,542 | 2,505 | 2,506 | 15,900 | -4,100 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250827 | 2,487 | 2,515 | 2,485 | 2,502 | 42,100 | 26,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20250828 | 2,464 | 2,510 | 2,433 | 2,500 | 22,700 | -19,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250902 | 2,482 | 2,528 | 2,474 | 2,503 | 21,000 | 8,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250916 | 2,522 | 2,558 | 2,510 | 2,551 | 22,000 | 7,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250909 | 2,533 | 2,554 | 2,526 | 2,551 | 21,500 | 6,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250901 | 2,487 | 2,500 | 2,464 | 2,481 | 12,900 | -9,700 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250829 | 2,500 | 2,503 | 2,474 | 2,488 | 22,600 | -100 | 100% | ▼▼▼▼▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250904 | 2,494 | 2,536 | 2,489 | 2,522 | 11,700 | -3,100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250905 | 2,513 | 2,540 | 2,500 | 2,525 | 13,900 | 2,200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250908 | 2,522 | 2,535 | 2,495 | 2,525 | 15,400 | 1,500 | 100% | -- | 7714 | 0 | 0 | 98% | 2% |
| 20250912 | 2,528 | 2,539 | 2,502 | 2,522 | 15,000 | 5,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250918 | 2,534 | 2,540 | 2,497 | 2,530 | 16,300 | 2,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250903 | 2,503 | 2,545 | 2,490 | 2,509 | 14,800 | -6,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250910 | 2,550 | 2,550 | 2,500 | 2,517 | 12,800 | -8,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250911 | 2,517 | 2,523 | 2,500 | 2,514 | 9,900 | -2,900 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 1% |
| 20250917 | 2,541 | 2,541 | 2,508 | 2,512 | 14,200 | -7,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 34,900 | 1,800 | 14,800 | 1,100 | 20,100 | 700 |
| 2025-08-29 | 31,500 | 700 | 15,000 | 0 | 16,500 | 700 |
| 2025-09-05 | 28,000 | 500 | 13,300 | 0 | 14,700 | 500 |
| 2025-09-12 | 26,200 | 600 | 13,300 | 0 | 12,900 | 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） |