| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 9,303 | 9,480 | 9,280 | 9,324 | 563,800 | -129 | 99% | 100% | 115% | ▼▼▼ | 100% | 103% | 112% | 97% | 100% |
| 20240726 | 9,350 | 9,405 | 9,291 | 9,338 | 431,000 | 14 | 100% | 100% | 76% | ▲ | 100% | 99% | 111% | 97% | 100% |
| 20240729 | 9,488 | 9,598 | 9,421 | 9,497 | 503,800 | 159 | 102% | 100% | 117% | ▲▲ | 100% | 99% | 112% | 99% | 102% |
| 20240730 | 9,459 | 9,532 | 9,424 | 9,501 | 370,300 | 4 | 100% | 100% | 74% | ▲▲▲ | 102% | 99% | 113% | 99% | 102% |
| 20240731 | 9,436 | 9,647 | 9,419 | 9,622 | 595,700 | 121 | 101% | 102% | 161% | ▲▲▲▲ | 99% | 99% | 113% | 100% | 103% |
| 20240801 | 9,472 | 9,506 | 9,298 | 9,411 | 666,300 | -211 | 98% | 99% | 112% | ▼ | 101% | 102% | 115% | 98% | 101% |
| 20240802 | 9,277 | 9,465 | 9,270 | 9,379 | 872,000 | -32 | 100% | 101% | 131% | ▼▼ | 94% | 103% | 116% | 97% | 101% |
| 20240805 | 9,229 | 9,364 | 8,654 | 8,690 | 1,221,200 | -689 | 93% | 94% | 140% | ▼▼▼ | 102% | 106% | 119% | 90% | 100% |
| 20240806 | 9,133 | 9,426 | 9,008 | 9,345 | 1,258,400 | 655 | 108% | 102% | 103% | ▲ | 104% | 107% | 120% | 97% | 108% |
| 20240807 | 9,052 | 9,610 | 9,050 | 9,419 | 925,300 | 74 | 101% | 104% | 74% | ▲▲ | 101% | 102% | 116% | 98% | 108% |
| 20240808 | 9,398 | 9,611 | 9,342 | 9,472 | 833,700 | 53 | 101% | 101% | 90% | ▲▲▲ | 99% | 101% | 114% | 98% | 109% |
| 20240809 | 9,522 | 9,623 | 9,253 | 9,389 | 1,106,700 | -83 | 99% | 99% | 133% | ▼ | 97% | 97% | 110% | 97% | 108% |
| 20240813 | 9,989 | 9,989 | 9,642 | 9,678 | 1,020,600 | 289 | 103% | 97% | 92% | ▲ | 99% | 105% | 114% | 100% | 111% |
| 20240814 | 9,676 | 9,676 | 9,452 | 9,552 | 462,200 | -126 | 99% | 99% | 45% | ▼ | 100% | 109% | 115% | 99% | 110% |
| 20240815 | 9,550 | 9,671 | 9,490 | 9,576 | 433,700 | 24 | 100% | 100% | 94% | ▲ | 100% | 108% | 114% | 99% | 110% |
| 20240816 | 9,647 | 9,672 | 9,501 | 9,652 | 410,900 | 76 | 101% | 100% | 95% | ▲▲ | 100% | 109% | 114% | 100% | 111% |
| 20240819 | 9,656 | 9,733 | 9,566 | 9,647 | 520,900 | -5 | 100% | 100% | 127% | ▼ | 103% | 106% | 112% | 100% | 111% |
| 20240820 | 9,875 | 10,275 | 9,800 | 10,205 | 1,054,900 | 558 | 106% | 103% | 203% | ▲ | 101% | 103% | 108% | 100% | 117% |
| 20240821 | 10,270 | 10,480 | 10,260 | 10,400 | 812,500 | 195 | 102% | 101% | 77% | ▲▲ | 99% | 104% | 107% | 100% | 120% |
| 20240822 | 10,305 | 10,400 | 10,145 | 10,230 | 732,000 | -170 | 98% | 99% | 90% | ▼ | 102% | 104% | 107% | 98% | 118% |
| 20240823 | 10,320 | 10,540 | 10,315 | 10,505 | 570,500 | 275 | 103% | 102% | 78% | ▲ | 101% | 103% | 108% | 100% | 121% |
| 20240826 | 10,290 | 10,485 | 10,280 | 10,435 | 402,100 | -70 | 99% | 101% | 70% | ▼ | 100% | 102% | 105% | 99% | 120% |
| 20240827 | 10,505 | 10,620 | 10,455 | 10,555 | 439,200 | 120 | 101% | 100% | 109% | ▲ | 101% | 102% | 104% | 100% | 121% |
| 20240828 | 10,620 | 10,745 | 10,520 | 10,695 | 505,000 | 140 | 101% | 101% | 115% | ▲▲ | 99% | 101% | 103% | 100% | 123% |
| 20240829 | 10,695 | 10,745 | 10,590 | 10,640 | 542,100 | -55 | 99% | 99% | 107% | ▼ | 101% | 102% | 105% | 99% | 122% |
| 20240830 | 10,540 | 10,635 | 10,475 | 10,620 | 860,800 | -20 | 100% | 101% | 159% | ▼▼ | 100% | 101% | 103% | 99% | 122% |
| 20240902 | 10,695 | 10,720 | 10,595 | 10,720 | 346,300 | 100 | 101% | 100% | 40% | ▲ | 102% | 103% | 104% | 100% | 123% |
| 20240903 | 10,635 | 10,870 | 10,635 | 10,855 | 331,000 | 135 | 101% | 102% | 96% | ▲▲ | 101% | 104% | 105% | 100% | 116% |
| 20240904 | 10,555 | 10,825 | 10,550 | 10,675 | 872,600 | -180 | 98% | 101% | 264% | ▼ | 103% | 105% | 106% | 98% | 114% |
| 20240905 | 10,430 | 10,840 | 10,430 | 10,755 | 595,800 | 80 | 101% | 103% | 68% | ▲ | 100% | 102% | 102% | 99% | 115% |
| 20240906 | 10,830 | 10,915 | 10,755 | 10,780 | 434,900 | 25 | 100% | 100% | 73% | ▲▲ | 103% | 103% | 103% | 99% | 115% |
| 20240909 | 10,690 | 11,070 | 10,690 | 11,000 | 624,900 | 220 | 102% | 103% | 144% | ▲▲▲ | 100% | 100% | 100% | 100% | 115% |
| 20240910 | 11,030 | 11,175 | 10,990 | 10,990 | 581,600 | -10 | 100% | 100% | 93% | ▼ | 99% | 101% | 50% | 100% | 115% |
| 20240911 | 10,940 | 10,995 | 10,735 | 10,870 | 669,200 | -120 | 99% | 99% | 115% | ▼▼ | 100% | 100% | 49% | 99% | 114% |
| 20240912 | 11,020 | 11,075 | 10,960 | 11,005 | 634,400 | 135 | 101% | 100% | 95% | ▲ | 99% | 99% | 49% | 100% | 114% |
| 20240913 | 11,090 | 11,110 | 10,925 | 10,925 | 749,100 | -80 | 99% | 99% | 118% | ▼ | 99% | 99% | 49% | 99% | 113% |
| 20240917 | 11,130 | 11,145 | 10,950 | 11,040 | 529,700 | 115 | 101% | 99% | 71% | ▲ | 100% | 100% | 49% | 100% | 108% |
| 20240918 | 11,085 | 11,210 | 10,985 | 11,065 | 412,600 | 25 | 100% | 100% | 78% | ▲▲ | 98% | 99% | 48% | 100% | 108% |
| 20240919 | 11,180 | 11,230 | 10,980 | 10,995 | 500,600 | -70 | 99% | 98% | 121% | ▼ | 99% | 100% | 49% | 99% | 107% |
| 20240920 | 11,055 | 11,085 | 10,870 | 10,915 | 1,064,400 | -80 | 99% | 99% | 213% | ▼▼ | 101% | 50% | 49% | 99% | 105% |
| 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% | 103% | 50% | 100% |
| 20240930 | 5,202 | 5,380 | 5,202 | 5,294 | 1,831,600 | -208 | 96% | 102% | 145% | ▼▼ | 100% | 100% | 100% | 48% | 100% |
| 20241001 | 5,337 | 5,370 | 5,282 | 5,313 | 1,061,400 | 19 | 100% | 100% | 58% | ▲ | 100% | 102% | 101% | 48% | 100% |
| 20241002 | 5,290 | 5,358 | 5,263 | 5,293 | 939,000 | -20 | 100% | 100% | 88% | ▼ | 95% | 97% | 95% | 48% | 100% |
| 20241003 | 5,593 | 5,603 | 5,324 | 5,340 | 1,496,400 | 47 | 101% | 95% | 159% | ▲ | 100% | 101% | 99% | 48% | 101% |
| 20241004 | 5,340 | 5,388 | 5,291 | 5,351 | 842,600 | 11 | 100% | 100% | 56% | ▲▲ | 98% | 99% | 97% | 48% | 101% |
| 20241007 | 5,450 | 5,450 | 5,337 | 5,337 | 887,500 | -14 | 100% | 98% | 105% | ▼ | 102% | 100% | 0% | 48% | 101% |
| 20241008 | 5,295 | 5,398 | 5,287 | 5,383 | 789,600 | 46 | 101% | 102% | 89% | ▲ | 100% | 98% | 0% | 49% | 102% |
| 20241009 | 5,423 | 5,471 | 5,382 | 5,399 | 598,500 | 16 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 0% | 49% | 102% |
| 20241010 | 5,394 | 5,440 | 5,375 | 5,381 | 547,500 | -18 | 100% | 100% | 91% | ▼ | 99% | 99% | 0% | 49% | 102% |
| 20241011 | 5,381 | 5,381 | 5,295 | 5,317 | 1,014,300 | -64 | 99% | 99% | 185% | ▼▼ | 100% | 101% | 0% | 48% | 100% |
| 20241015 | 5,298 | 5,349 | 5,286 | 5,317 | 937,100 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 0% | 48% | 100% |
| 20241016 | 5,294 | 5,357 | 5,263 | 5,300 | 626,400 | -17 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 48% | 100% |
| 20241017 | 5,312 | 5,371 | 5,293 | 5,333 | 813,000 | 33 | 101% | 100% | 130% | ▲ | 100% | 0% | 0% | 48% | 101% |
| 20241018 | 5,353 | 5,388 | 5,306 | 5,332 | 503,100 | -1 | 100% | 100% | 62% | ▼ | 99% | 0% | 0% | 48% | 101% |
| 20241021 | 5,336 | 5,349 | 5,279 | 5,280 | 470,000 | -52 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 48% | 100% |
| 20241022 | 5,287 | 5,296 | 5,215 | 5,261 | 906,600 | -19 | 100% | 100% | 193% | ▼▼▼ | % | % | % | 48% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:29:01 |
| 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 |