| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 10,965 | 11,145 | 10,905 | 11,040 | 718,300 | 125 | 101% | 101% | 67% | ▲ | 102% | 49% | 50% | 100% | 106% |
| 20240925 | 10,780 | 11,050 | 10,780 | 10,970 | 578,700 | -70 | 99% | 102% | 81% | ▼ | 100% | 48% | 49% | 99% | 104% |
| 20240926 | 11,040 | 11,070 | 10,920 | 11,015 | 624,000 | 45 | 100% | 100% | 108% | ▲ | 101% | 98% | 98% | 100% | 104% |
| 20240927 | 5,439 | 5,544 | 5,390 | 5,502 | 1,259,400 | -5,513 | 50% | 101% | 202% | ▼ | 102% | 103% | 104% | 50% | 100% |
| 20240930 | 5,202 | 5,380 | 5,202 | 5,294 | 1,831,600 | -208 | 96% | 102% | 145% | ▼▼ | 100% | 100% | 102% | 48% | 100% |
| 20241001 | 5,337 | 5,370 | 5,282 | 5,313 | 1,061,400 | 19 | 100% | 100% | 58% | ▲ | 100% | 102% | 103% | 48% | 100% |
| 20241002 | 5,290 | 5,358 | 5,263 | 5,293 | 939,000 | -20 | 100% | 100% | 88% | ▼ | 95% | 97% | 98% | 48% | 100% |
| 20241003 | 5,593 | 5,603 | 5,324 | 5,340 | 1,496,400 | 47 | 101% | 95% | 159% | ▲ | 100% | 101% | 102% | 48% | 101% |
| 20241004 | 5,340 | 5,388 | 5,291 | 5,351 | 842,600 | 11 | 100% | 100% | 56% | ▲▲ | 98% | 99% | 100% | 48% | 101% |
| 20241007 | 5,450 | 5,450 | 5,337 | 5,337 | 887,500 | -14 | 100% | 98% | 105% | ▼ | 102% | 100% | 103% | 48% | 101% |
| 20241008 | 5,295 | 5,398 | 5,287 | 5,383 | 789,600 | 46 | 101% | 102% | 89% | ▲ | 100% | 98% | 101% | 49% | 102% |
| 20241009 | 5,423 | 5,471 | 5,382 | 5,399 | 598,500 | 16 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 103% | 49% | 102% |
| 20241010 | 5,394 | 5,440 | 5,375 | 5,381 | 547,500 | -18 | 100% | 100% | 91% | ▼ | 99% | 99% | 103% | 49% | 102% |
| 20241011 | 5,381 | 5,381 | 5,295 | 5,317 | 1,014,300 | -64 | 99% | 99% | 185% | ▼▼ | 100% | 101% | 104% | 48% | 100% |
| 20241015 | 5,298 | 5,349 | 5,286 | 5,317 | 937,100 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 105% | 48% | 100% |
| 20241016 | 5,294 | 5,357 | 5,263 | 5,300 | 626,400 | -17 | 100% | 100% | 67% | ▼ | 100% | 100% | 104% | 48% | 100% |
| 20241017 | 5,312 | 5,371 | 5,293 | 5,333 | 813,000 | 33 | 101% | 100% | 130% | ▲ | 100% | 99% | 103% | 48% | 101% |
| 20241018 | 5,353 | 5,388 | 5,306 | 5,332 | 503,100 | -1 | 100% | 100% | 62% | ▼ | 99% | 100% | 104% | 48% | 101% |
| 20241021 | 5,336 | 5,349 | 5,279 | 5,280 | 470,000 | -52 | 99% | 99% | 93% | ▼▼ | 100% | 102% | 105% | 48% | 100% |
| 20241022 | 5,287 | 5,296 | 5,215 | 5,261 | 906,600 | -19 | 100% | 100% | 193% | ▼▼▼ | 101% | 104% | 105% | 48% | 100% |
| 20241023 | 5,260 | 5,334 | 5,260 | 5,293 | 590,500 | 32 | 101% | 101% | 65% | ▲ | 100% | 104% | 105% | 48% | 101% |
| 20241024 | 5,260 | 5,313 | 5,226 | 5,283 | 971,400 | -10 | 100% | 100% | 165% | ▼ | 101% | 104% | 100% | 48% | 100% |
| 20241025 | 5,277 | 5,354 | 5,269 | 5,350 | 727,500 | 67 | 101% | 101% | 75% | ▲ | 102% | 103% | 100% | 97% | 102% |
| 20241028 | 5,290 | 5,467 | 5,283 | 5,404 | 984,300 | 54 | 101% | 102% | 135% | ▲▲ | 101% | 100% | 97% | 100% | 103% |
| 20241029 | 5,390 | 5,455 | 5,343 | 5,455 | 610,500 | 51 | 101% | 101% | 62% | ▲▲▲ | 101% | 100% | 97% | 100% | 104% |
| 20241030 | 5,400 | 5,489 | 5,398 | 5,462 | 1,344,100 | 7 | 100% | 101% | 220% | ▲▲▲▲ | 99% | 99% | 95% | 100% | 104% |
| 20241031 | 5,490 | 5,494 | 5,416 | 5,461 | 1,011,500 | -1 | 100% | 99% | 75% | ▼ | 100% | 103% | 97% | 100% | 104% |
| 20241101 | 5,367 | 5,456 | 5,331 | 5,389 | 820,300 | -72 | 99% | 100% | 81% | ▼▼ | 100% | 103% | 98% | 99% | 102% |
| 20241105 | 5,389 | 5,414 | 5,266 | 5,414 | 783,500 | 25 | 100% | 100% | 96% | ▲ | 100% | 98% | 97% | 99% | 103% |
| 20241106 | 5,413 | 5,494 | 5,360 | 5,416 | 871,800 | 2 | 100% | 100% | 111% | ▲▲ | 99% | 97% | 97% | 99% | 103% |
| 20241107 | 5,445 | 5,475 | 5,396 | 5,403 | 838,400 | -13 | 100% | 99% | 96% | ▼ | 100% | 94% | 95% | 99% | 103% |
| 20241108 | 5,522 | 5,600 | 5,501 | 5,533 | 1,231,800 | 130 | 102% | 100% | 147% | ▲ | 96% | 94% | 97% | 100% | 105% |
| 20241111 | 5,485 | 5,498 | 5,258 | 5,258 | 1,960,200 | -275 | 95% | 96% | 159% | ▼ | 99% | 97% | 101% | 95% | 100% |
| 20241112 | 5,333 | 5,380 | 5,251 | 5,282 | 1,275,100 | 24 | 100% | 99% | 65% | ▲ | 99% | 99% | 103% | 95% | 100% |
| 20241113 | 5,229 | 5,258 | 5,160 | 5,183 | 1,015,800 | -99 | 98% | 99% | 80% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20241114 | 5,160 | 5,180 | 5,127 | 5,145 | 847,800 | -38 | 99% | 100% | 83% | ▼▼ | 100% | 100% | 105% | 93% | 100% |
| 20241115 | 5,130 | 5,225 | 5,114 | 5,153 | 937,100 | 8 | 100% | 100% | 111% | ▲ | 101% | 101% | 105% | 93% | 100% |
| 20241118 | 5,130 | 5,216 | 5,115 | 5,172 | 842,700 | 19 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 105% | 93% | 101% |
| 20241119 | 5,167 | 5,185 | 5,115 | 5,153 | 810,700 | -19 | 100% | 100% | 96% | ▼ | 100% | 101% | 105% | 93% | 100% |
| 20241120 | 5,138 | 5,159 | 5,096 | 5,145 | 823,200 | -8 | 100% | 100% | 102% | ▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20241121 | 5,150 | 5,224 | 5,120 | 5,120 | 685,700 | -25 | 100% | 99% | 83% | ▼▼▼ | 102% | 102% | 106% | 93% | 100% |
| 20241122 | 5,105 | 5,205 | 5,101 | 5,192 | 601,400 | 72 | 101% | 102% | 88% | ▲ | 99% | 100% | 103% | 94% | 101% |
| 20241125 | 5,236 | 5,249 | 5,183 | 5,192 | 1,465,800 | 0 | 100% | 99% | 244% | -- | 101% | 101% | 104% | 94% | 101% |
| 20241126 | 5,187 | 5,221 | 5,147 | 5,213 | 592,500 | 21 | 100% | 101% | 40% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20241127 | 5,238 | 5,245 | 5,149 | 5,186 | 519,700 | -27 | 99% | 99% | 88% | ▼ | 101% | 102% | 105% | 94% | 101% |
| 20241128 | 5,173 | 5,218 | 5,161 | 5,217 | 412,900 | 31 | 101% | 101% | 79% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20241129 | 5,198 | 5,250 | 5,167 | 5,223 | 636,500 | 6 | 100% | 100% | 154% | ▲▲ | 100% | 102% | 102% | 94% | 102% |
| 20241202 | 5,231 | 5,280 | 5,194 | 5,256 | 727,600 | 33 | 101% | 100% | 114% | ▲▲▲ | 101% | 103% | 101% | 95% | 103% |
| 20241203 | 5,229 | 5,279 | 5,214 | 5,258 | 1,150,600 | 2 | 100% | 101% | 158% | ▲▲▲▲ | 100% | 103% | 101% | 95% | 103% |
| 20241204 | 5,227 | 5,260 | 5,189 | 5,244 | 732,900 | -14 | 100% | 100% | 64% | ▼ | 99% | 101% | 100% | 95% | 102% |
| 20241205 | 5,300 | 5,315 | 5,255 | 5,271 | 700,300 | 27 | 101% | 99% | 96% | ▲ | 101% | 103% | 101% | 95% | 103% |
| 20241206 | 5,258 | 5,311 | 5,251 | 5,311 | 513,200 | 40 | 101% | 101% | 73% | ▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241209 | 5,327 | 5,388 | 5,309 | 5,362 | 852,600 | 51 | 101% | 101% | 166% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241210 | 5,393 | 5,400 | 5,302 | 5,337 | 686,500 | -25 | 100% | 99% | 81% | ▼ | 99% | 99% | 0% | 100% | 104% |
| 20241211 | 5,360 | 5,362 | 5,294 | 5,310 | 762,000 | -27 | 99% | 99% | 111% | ▼▼ | 101% | 99% | 0% | 99% | 104% |
| 20241212 | 5,358 | 5,450 | 5,351 | 5,406 | 884,800 | 96 | 102% | 101% | 116% | ▲ | 101% | 100% | 0% | 100% | 106% |
| 20241213 | 5,306 | 5,373 | 5,288 | 5,334 | 1,282,300 | -72 | 99% | 101% | 145% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241216 | 5,350 | 5,367 | 5,291 | 5,316 | 473,500 | -18 | 100% | 99% | 37% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241217 | 5,316 | 5,355 | 5,285 | 5,295 | 651,700 | -21 | 100% | 100% | 138% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 5,263 | 5,316 | 5,260 | 5,276 | 553,900 | -19 | 100% | 100% | 85% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 5,250 | 5,302 | 5,240 | 5,289 | 584,300 | 13 | 100% | 101% | 105% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 5,334 | 5,349 | 5,286 | 5,288 | 1,003,700 | -1 | 100% | 99% | 172% | ▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 31,500 | 66,100 | 12,200 | 20,800 | 19,300 | 45,300 |
| 2024-12-06 | 32,200 | 76,200 | 12,500 | 21,400 | 19,700 | 54,800 |
| 2024-11-29 | 32,200 | 77,800 | 12,200 | 27,200 | 20,000 | 50,600 |
| 2024-11-22 | 31,300 | 76,300 | 3,700 | 24,700 | 27,600 | 51,600 |
| 2024-11-15 | 27,900 | 74,200 | 3,900 | 25,500 | 24,000 | 48,700 |
| 2024-11-08 | 25,800 | 47,400 | 2,500 | 19,200 | 23,300 | 28,200 |
| 2024-11-01 | 22,300 | 55,800 | 2,200 | 21,000 | 20,100 | 34,800 |
| 2024-10-25 | 22,900 | 61,100 | 2,200 | 22,100 | 20,700 | 39,000 |
| 2024-10-18 | 22,200 | 39,300 | 2,200 | 15,100 | 20,000 | 24,200 |
| 2024-10-11 | 24,500 | 36,000 | 2,200 | 12,400 | 22,300 | 23,600 |
| 2024-10-04 | 25,800 | 34,800 | 2,200 | 11,200 | 23,600 | 23,600 |
| 2024-09-27 | 37,000 | 29,600 | 3,300 | 10,000 | 33,700 | 19,600 |
| 2024-09-20 | 24,000 | 15,400 | 1,400 | 5,800 | 22,600 | 9,600 |
| 2024-09-13 | 26,500 | 20,600 | 5,300 | 6,700 | 21,200 | 13,900 |
| 2024-09-06 | 16,800 | 21,400 | 5,100 | 6,900 | 11,700 | 14,500 |
| 2024-08-30 | 17,500 | 23,300 | 5,200 | 7,100 | 12,300 | 16,200 |
| 2024-08-23 | 21,900 | 24,000 | 8,400 | 7,900 | 13,500 | 16,100 |
| 2024-08-16 | 18,300 | 51,400 | 8,500 | 18,500 | 9,800 | 32,900 |
| 2024-08-09 | 21,500 | 51,000 | 8,000 | 19,800 | 13,500 | 31,200 |
| 2024-08-02 | 15,500 | 67,800 | 8,400 | 20,900 | 7,100 | 46,900 |
| 2024-07-26 | 16,600 | 69,800 | 8,100 | 20,100 | 8,500 | 49,700 |
| 2024-07-19 | 11,100 | 69,900 | 8,100 | 20,300 | 3,000 | 49,600 |
| 2024-07-12 | 11,100 | 70,300 | 8,100 | 20,000 | 3,000 | 50,300 |
| 2024-07-05 | 11,400 | 74,600 | 7,900 | 20,400 | 3,500 | 54,200 |
| 2024-06-28 | 11,200 | 72,000 | 7,500 | 21,500 | 3,700 | 50,500 |
| 2024-06-21 | 15,300 | 77,200 | 10,700 | 22,300 | 4,600 | 54,900 |
| 2024-06-14 | 21,500 | 80,900 | 10,700 | 24,100 | 10,800 | 56,800 |
| 2024-06-07 | 15,400 | 73,000 | 9,900 | 22,300 | 5,500 | 50,700 |
| 2024-05-31 | 19,600 | 68,100 | 9,800 | 22,300 | 9,800 | 45,800 |
| 2024-05-24 | 15,300 | 48,600 | 9,700 | 19,500 | 5,600 | 29,100 |
| 2024-05-17 | 14,700 | 47,300 | 8,300 | 13,400 | 6,400 | 33,900 |
| 2024-05-10 | 17,700 | 26,200 | 7,700 | 8,600 | 10,000 | 17,600 |
| 2024-05-02 | 24,700 | 26,200 | 13,500 | 7,700 | 11,200 | 18,500 |
| 2024-04-26 | 28,700 | 24,900 | 13,100 | 7,800 | 15,600 | 17,100 |
| 2024-04-19 | 27,400 | 29,200 | 12,500 | 8,400 | 14,900 | 20,800 |
| 2024-04-12 | 26,300 | 33,000 | 12,900 | 8,900 | 13,400 | 24,100 |
| 2024-04-05 | 49,900 | 31,400 | 13,000 | 9,000 | 36,900 | 22,400 |
| 2024-03-29 | 27,900 | 30,500 | 12,800 | 9,100 | 15,100 | 21,400 |
| 2024-03-22 | 52,000 | 13,100 | 16,100 | 1,000 | 35,900 | 12,100 |
| 2024-03-15 | 37,800 | 15,100 | 19,400 | 2,600 | 18,400 | 12,500 |
| 2024-03-08 | 44,500 | 17,000 | 20,000 | 3,900 | 24,500 | 13,100 |
| 2024-03-01 | 38,900 | 14,900 | 18,500 | 500 | 20,400 | 14,400 |
| 2024-02-22 | 42,800 | 13,000 | 22,000 | 1,200 | 20,800 | 11,800 |
| 2024-02-16 | 38,900 | 12,200 | 20,700 | 1,000 | 18,200 | 11,200 |
| 2024-02-09 | 39,000 | 28,500 | 23,000 | 2,900 | 16,000 | 25,600 |
| 2024-02-02 | 39,400 | 25,200 | 21,100 | 2,100 | 18,300 | 23,100 |
| 2024-01-26 | 44,900 | 12,900 | 21,000 | 2,200 | 23,900 | 10,700 |
| 2024-01-19 | 46,000 | 11,000 | 9,900 | 1,700 | 36,100 | 9,300 |
| 2024-01-12 | 50,900 | 8,400 | 10,300 | 1,400 | 40,600 | 7,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:20 | セコム | 当社及び当社の子会社の役職員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20241023 | 15:00 | セコム | 株式会社パスコ株式（証券コード9232）に対する公開買付けの結果に関するお知らせ |
| 20240905 | 15:00 | セコム | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の新設に関するお知らせ |
| 20240905 | 15:00 | セコム | 株式会社パスコ株式（証券コード9232）に対する公開買付けの開始に関するお知らせ |
| 20240724 | 15:00 | セコム | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240712 | 15:00 | セコム | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240701 | 15:00 | セコム | 自己株式の取得状況に関するお知らせ |
| 20240625 | 16:30 | セコム | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 15:00 | セコム | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | セコム | 投資単位の引下げに関する考え方及び方針等について |
| 20240522 | 15:00 | セコム | 定款の一部変更に関するお知らせ |
| 20240327 | 15:00 | セコム | 当社及び当社の子会社の従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9735 | 1 | 防犯対策やセキュリティ、警備ならセコム株式会社 | 2024-12-21 15:26:30 |
| 9735 | 2 | ご利用中のお客さま・株主さま向けお手続きについて｜【セコム】防犯、警備、ホームセキュリティのセコム株式会社 −信頼される安心を、社会へ。− | 2024-06-21 21:48:41 |
| 9735 | 2 | 2024-06-19 11:49:20 | |
| 9735 | 2 | [セコム]お問い合わせ｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:49:03 |
| 9735 | 2 | [セコム]ディスクロージャーポリシー｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:49:02 |
| 9735 | 2 | [セコム]電子公告｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:49:00 |
| 9735 | 2 | [セコム]よく頂くご質問｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:48:59 |
| 9735 | 2 | [セコム]定款・株式取扱規定｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:48:58 |
| 9735 | 2 | [セコム]株式諸手続き・株券電子化｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:48:57 |
| 9735 | 2 | [セコム]株主総会｜IR情報｜セコム株式会社（9735）−信頼される安心を、社会へ。 | 2024-06-19 11:48:56 |