株式銘柄のスクリーニング「kabuu」(9740--ＣＳＰ)

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
20250310	2,913	2,914	2,885	2,914	5,800	-15	99%	100%	67%	▼▼	100%	99%	103%	97%	105%
20250311	2,872	2,878	2,856	2,869	4,200	-45	98%	100%	72%	▼▼▼	100%	100%	103%	95%	103%
20250312	2,853	2,872	2,843	2,851	9,400	-18	99%	100%	224%	▼▼▼▼	99%	100%	100%	95%	102%
20250313	2,866	2,878	2,818	2,830	10,600	-21	99%	99%	113%	▼▼▼▼▼	100%	101%	100%	94%	102%
20250314	2,808	2,837	2,789	2,805	11,600	-25	99%	100%	109%	▼▼▼▼▼▼	100%	100%	99%	93%	101%
20250317	2,843	2,845	2,812	2,829	9,100	24	101%	100%	78%	▲	101%	103%	100%	94%	102%
20250318	2,811	2,857	2,811	2,852	9,000	23	101%	101%	99%	▲▲	99%	104%	98%	95%	103%
20250319	2,836	2,866	2,769	2,800	16,000	-52	98%	99%	178%	▼	101%	105%	98%	93%	101%
20250321	2,814	2,847	2,810	2,847	12,600	47	102%	101%	79%	▲	100%	103%	96%	95%	102%
20250324	2,853	2,867	2,830	2,855	5,700	8	100%	100%	45%	▲▲	101%	101%	96%	95%	103%
20250325	2,855	2,885	2,845	2,885	12,200	30	101%	101%	214%	▲▲▲	102%	97%	95%	96%	104%
20250326	2,890	2,974	2,890	2,949	19,500	64	102%	102%	160%	▲▲▲▲	100%	95%	93%	98%	106%
20250327	2,949	2,989	2,899	2,946	27,500	-3	100%	100%	141%	▼	97%	95%	92%	98%	106%
20250328	2,950	2,990	2,866	2,872	24,300	-74	97%	97%	88%	▼▼	98%	98%	96%	96%	103%
20250331	2,854	2,881	2,803	2,808	15,200	-64	98%	98%	63%	▼▼▼	99%	96%	97%	93%	100%
20250401	2,818	2,840	2,798	2,801	10,100	-7	100%	99%	66%	▼▼▼▼	99%	95%	96%	93%	100%
20250402	2,838	2,839	2,806	2,812	8,900	11	100%	99%	88%	▲	101%	99%	99%	94%	100%
20250403	2,768	2,800	2,694	2,783	13,400	-29	99%	101%	151%	▼	98%	100%	100%	93%	100%
20250404	2,743	2,743	2,640	2,695	24,800	-88	97%	98%	185%	▼▼	104%	105%	105%	91%	100%
20250408	2,593	2,694	2,580	2,694	11,000	-1	100%	104%	44%	▼▼▼	97%	99%	103%	91%	100%
20250409	2,644	2,644	2,527	2,561	16,700	-133	95%	97%	152%	▼▼▼▼	101%	95%	101%	87%	100%
20250410	2,711	2,752	2,651	2,748	13,800	187	107%	101%	83%	▲	101%	93%	101%	93%	107%
20250411	2,698	2,747	2,649	2,728	12,900	-20	99%	101%	93%	▼	100%	97%	104%	93%	107%
20250414	2,628	2,678	2,601	2,624	21,900	-104	96%	100%	170%	▼▼	99%	100%	103%	89%	102%
20250415	2,618	2,653	2,582	2,582	11,200	-42	98%	99%	51%	▼▼▼	97%	104%	103%	88%	101%
20250416	2,587	2,588	2,510	2,513	11,900	-69	97%	97%	106%	▼▼▼▼	100%	109%	105%	85%	100%
20250417	2,500	2,514	2,463	2,512	14,400	-1	100%	100%	121%	▼▼▼▼▼	100%	107%	103%	85%	100%
20250418	2,544	2,560	2,530	2,553	7,100	41	102%	100%	49%	▲	102%	107%	102%	87%	102%
20250421	2,553	2,645	2,552	2,613	12,700	60	102%	102%	179%	▲▲	102%	104%	99%	89%	104%
20250422	2,634	2,690	2,634	2,690	13,100	77	103%	102%	103%	▲▲▲	99%	100%	95%	91%	107%
20250423	2,730	2,748	2,699	2,714	8,100	24	101%	99%	62%	▲▲▲▲	100%	99%	95%	92%	108%
20250424	2,715	2,718	2,695	2,702	6,100	-12	100%	100%	75%	▼	101%	98%	93%	92%	108%
20250425	2,705	2,722	2,685	2,722	9,700	20	101%	101%	159%	▲	101%	97%	92%	95%	108%
20250428	2,707	2,730	2,703	2,730	10,500	8	100%	101%	108%	▲▲	100%	97%	94%	97%	109%
20250430	2,691	2,712	2,676	2,698	10,600	-32	99%	100%	101%	▼	99%	97%	94%	96%	107%
20250501	2,681	2,686	2,640	2,658	10,200	-40	99%	99%	96%	▼▼	99%	98%	95%	95%	106%
20250502	2,658	2,683	2,577	2,627	33,800	-31	99%	99%	331%	▼▼▼	99%	99%	96%	94%	105%
20250507	2,618	2,667	2,539	2,580	57,200	-47	98%	99%	169%	▼▼▼▼	102%	101%	99%	94%	103%
20250508	2,555	2,608	2,537	2,605	11,700	25	101%	102%	20%	▲	100%	97%	97%	95%	104%
20250509	2,605	2,660	2,559	2,611	38,400	6	100%	100%	328%	▲▲	99%	95%	96%	95%	104%
20250512	2,620	2,643	2,585	2,603	13,000	-8	100%	99%	34%	▼	98%	94%	96%	95%	104%
20250513	2,631	2,631	2,575	2,575	7,400	-28	99%	98%	57%	▼▼	98%	95%	98%	94%	103%
20250514	2,559	2,570	2,494	2,518	16,500	-57	98%	98%	223%	▼▼▼	99%	96%	100%	92%	100%
20250515	2,512	2,583	2,430	2,484	77,600	-34	99%	99%	470%	▼▼▼▼	100%	99%	101%	91%	100%
20250516	2,466	2,505	2,466	2,478	12,800	-6	100%	100%	16%	▼▼▼▼▼	98%	99%	99%	91%	100%
20250519	2,478	2,508	2,427	2,435	18,600	-43	98%	98%	145%	▼▼▼▼▼▼	98%	101%	99%	89%	100%
20250520	2,451	2,452	2,401	2,401	25,900	-34	99%	98%	139%	▼▼▼▼▼▼▼	100%	103%	100%	88%	100%
20250521	2,419	2,458	2,416	2,423	14,300	22	101%	100%	55%	▲	100%	103%	98%	89%	101%
20250522	2,423	2,469	2,415	2,435	14,400	12	100%	100%	101%	▲▲	100%	103%	96%	89%	101%
20250523	2,451	2,470	2,425	2,443	14,700	8	100%	100%	102%	▲▲▲	102%	103%	0%	89%	102%
20250526	2,440	2,489	2,432	2,478	13,900	35	101%	102%	95%	▲▲▲▲	100%	100%	0%	91%	103%
20250527	2,480	2,535	2,480	2,492	17,600	14	101%	100%	127%	▲▲▲▲▲	99%	97%	0%	91%	104%
20250528	2,519	2,526	2,477	2,494	14,000	2	100%	99%	80%	▲▲▲▲▲▲	101%	97%	0%	91%	104%
20250529	2,494	2,525	2,487	2,518	15,300	24	101%	101%	109%	▲▲▲▲▲▲▲	99%	96%	0%	93%	105%
20250530	2,518	2,519	2,483	2,483	13,900	-35	99%	99%	91%	▼	99%	95%	0%	93%	103%
20250602	2,482	2,482	2,434	2,456	13,700	-27	99%	99%	99%	▼▼	98%	96%	0%	93%	102%
20250603	2,472	2,472	2,412	2,412	11,300	-44	98%	98%	82%	▼▼▼	100%	0%	0%	92%	100%
20250604	2,413	2,452	2,413	2,423	9,000	11	100%	100%	80%	▲	98%	0%	0%	93%	101%
20250605	2,415	2,425	2,352	2,357	31,200	-66	97%	98%	347%	▼	100%	0%	0%	90%	100%
20250606	2,365	2,377	2,338	2,365	20,300	8	100%	100%	65%	▲	%	%	%	91%	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
2025-05-30	300	17,500	0	10,200	300	7,300
2025-05-23	400	19,000	0	9,900	400	9,100
2025-05-16	300	15,700	0	9,600	300	6,100
2025-05-09	600	14,800	0	10,800	600	4,000
2025-05-02	300	12,300	0	9,100	300	3,200
2025-04-25	700	12,100	0	9,200	700	2,900
2025-04-18	700	13,700	0	9,700	700	4,000
2025-04-11	700	11,100	400	9,300	300	1,800
2025-04-04	400	9,700	400	7,800	0	1,900
2025-03-28	1,500	9,600	600	7,600	900	2,000
2025-03-21	1,000	12,000	600	9,700	400	2,300
2025-03-14	1,100	11,300	600	9,600	500	1,700
2025-03-07	1,700	11,500	600	9,600	1,100	1,900
2025-02-28	900	13,100	600	8,700	300	4,400
2025-02-21	1,500	13,000	1,100	8,900	400	4,100
2025-02-14	1,400	12,100	600	8,800	800	3,300
2025-02-07	1,800	12,900	800	8,800	1,000	4,100
2025-01-31	1,700	13,700	600	9,200	1,100	4,500
2025-01-24	800	18,200	600	11,800	200	6,400
2025-01-17	1,200	18,700	500	11,900	700	6,800
2025-01-10	1,000	17,500	400	11,700	600	5,800
2024-12-27	1,700	16,200	400	9,500	1,300	6,700
2024-12-20	2,200	17,400	400	10,500	1,800	6,900
2024-12-13	2,200	16,600	400	10,300	1,800	6,300
2024-12-06	1,700	14,800	400	10,300	1,300	4,500
2024-11-29	1,800	16,000	400	11,500	1,400	4,500
2024-11-22	1,800	15,300	400	10,600	1,400	4,700
2024-11-15	1,700	14,100	400	10,000	1,300	4,100
2024-11-08	2,200	16,600	400	10,300	1,800	6,300
2024-11-01	2,400	15,200	400	10,200	2,000	5,000
2024-10-25	2,600	14,900	400	10,800	2,200	4,100
2024-10-18	2,300	14,800	400	10,700	1,900	4,100
2024-10-11	1,900	13,500	400	10,800	1,500	2,700
2024-10-04	1,000	12,600	400	10,300	600	2,300
2024-09-27	1,000	12,100	400	10,000	600	2,100
2024-09-20	700	13,200	400	10,500	300	2,700
2024-09-13	600	13,300	400	10,500	200	2,800
2024-09-06	700	13,700	400	11,100	300	2,600
2024-08-30	900	13,700	400	11,000	500	2,700
2024-08-23	3,000	15,500	2,300	11,200	700	4,300
2024-08-16	2,100	15,000	1,500	10,900	600	4,100
2024-08-09	1,000	15,300	400	10,600	600	4,700
2024-08-02	600	16,600	400	11,300	200	5,300
2024-07-26	700	17,700	600	12,400	100	5,300
2024-07-19	1,000	20,800	600	12,800	400	8,000
2024-07-12	2,900	13,000	700	11,200	2,200	1,800
2024-07-05	2,900	12,600	600	11,200	2,300	1,400
2024-06-28	2,900	13,200	600	11,300	2,300	1,900
2024-06-21	1,600	14,700	600	12,200	1,000	2,500
2024-06-14	1,600	14,600	600	11,800	1,000	2,800
2024-06-07	1,100	15,600	600	12,800	500	2,800
2024-05-31	1,100	15,500	600	12,500	500	3,000
2024-05-24	1,200	16,500	600	13,300	600	3,200
2024-05-17	1,100	16,600	600	13,200	500	3,400
2024-05-10	1,000	16,400	600	13,100	400	3,300
2024-05-02	900	16,300	600	12,800	300	3,500
2024-04-26	1,000	16,100	700	12,900	300	3,200
2024-04-19	1,000	16,600	700	13,500	300	3,100
2024-04-12	1,300	19,000	700	13,500	600	5,500
2024-04-05	700	18,800	500	12,900	200	5,900
2024-03-29	800	22,900	400	14,900	400	8,000
2024-03-22	1,100	24,200	700	15,200	400	9,000
2024-03-15	700	27,800	500	16,100	200	11,700
2024-03-08	1,100	29,600	600	17,800	500	11,800
2024-03-01	800	32,200	600	18,500	200	13,700
2024-02-22	2,300	36,600	2,200	18,500	100	18,100
2024-02-16	2,100	42,700	2,100	18,200	0	24,500
2024-02-09	2,200	42,900	2,100	18,500	100	24,400
2024-02-02	1,700	37,800	1,400	17,000	300	20,800
2024-01-26	900	38,700	500	18,000	400	20,700
2024-01-19	900	39,000	400	18,200	500	20,800
2024-01-12	2,400	42,000	400	19,300	2,000	22,700

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-04-11	MERRILL LYNCH INTERNATIONAL	73,112	0.49%	▼	-2,000	2,590	2,624	2,576	2,613	12,000
2024-04-08	MERRILL LYNCH INTERNATIONAL	75,112	0.50%	▲	1,200	2,576	2,602	2,576	2,582	10,200
2024-04-05	MERRILL LYNCH INTERNATIONAL	73,912	0.49%	▼	-1,300	2,577	2,596	2,557	2,575	10,900
2024-04-04	MERRILL LYNCH INTERNATIONAL	75,212	0.50%	▼	-1,300	2,574	2,588	2,552	2,578	13,200
2024-04-03	MERRILL LYNCH INTERNATIONAL	76,512	0.51%	▼	-800	2,558	2,601	2,555	2,574	14,800
2024-04-02	MERRILL LYNCH INTERNATIONAL	77,312	0.52%	▲	800	2,625	2,625	2,568	2,574	14,600
2024-04-01	MERRILL LYNCH INTERNATIONAL	76,512	0.51%	▲	1,400	2,670	2,670	2,615	2,640	13,000
2024-03-29	MERRILL LYNCH INTERNATIONAL	75,112	0.50%	▼	-700	2,636	2,670	2,636	2,670	12,300
2024-03-28	MERRILL LYNCH INTERNATIONAL	75,812	0.51%	▼	-1,900	2,663	2,677	2,629	2,636	15,600
2024-03-27	MERRILL LYNCH INTERNATIONAL	77,712	0.52%	▼	-3,600	2,664	2,688	2,636	2,647	27,600
2024-03-25	MERRILL LYNCH INTERNATIONAL	81,312	0.54%	▲	3,600	2,662	2,691	2,639	2,664	23,600
2024-03-22	MERRILL LYNCH INTERNATIONAL	77,712	0.52%	▼	-900	2,644	2,662	2,630	2,662	12,400
2024-03-21	MERRILL LYNCH INTERNATIONAL	78,612	0.53%	▼	-2,200	2,639	2,647	2,619	2,631	16,500
2024-03-14	MERRILL LYNCH INTERNATIONAL	80,812	0.54%	▼	-1,900	2,579	2,585	2,534	2,578	10,200
2024-03-12	MERRILL LYNCH INTERNATIONAL	82,712	0.55%	▼	-800	2,552	2,570	2,512	2,569	12,700
2024-03-08	MERRILL LYNCH INTERNATIONAL	83,512	0.56%	▼	-1,800	2,532	2,591	2,532	2,589	25,800
2024-03-07	MERRILL LYNCH INTERNATIONAL	85,312	0.57%	▼	-3,200	2,578	2,581	2,539	2,551	25,800
2024-03-06	MERRILL LYNCH INTERNATIONAL	88,512	0.59%	▼	-1,500	2,490	2,570	2,490	2,554	21,600
2024-03-05	MERRILL LYNCH INTERNATIONAL	90,012	0.60%	▼	-1,200	2,526	2,537	2,499	2,504	32,300
2024-03-04	MERRILL LYNCH INTERNATIONAL	91,212	0.61%	▼	-1,300	2,538	2,543	2,507	2,527	19,600

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250530	15:30	ＣＳＰ	支配株主等に関する事項
20250423	15:30	ＣＳＰ	中期経営計画の策定に関するお知らせ
20250227	11:00	ＣＳＰ	役員の異動に関するお知らせ
20241015	14:00	ＣＳＰ	自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ
20241011	16:45	ＣＳＰ	自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ
20241011	16:45	ＣＳＰ	2025年２月期　第２四半期（中間期）決算短信〔日本基準〕(連結)
20241011	17:45	ＣＳＰ	2025年２月期（中間期）連結業績予想値と実績値との差異に関するお知らせ
20240826	15:30	ＣＳＰ	役員の異動に関するお知らせ
20240711	15:30	ＣＳＰ	2025年２月期第１四半期決算短信〔日本基準〕(連結)
20240625	15:30	ＣＳＰ	役員の異動に関するお知らせ
20240530	15:30	ＣＳＰ	支配株主等に関する事項について
20240527	17:30	ＣＳＰ	当社に対する損害賠償請求訴訟の提起に関するお知らせ
20240425	15:30	ＣＳＰ	役員の異動に関するお知らせ
20240412	15:30	ＣＳＰ	2024年２月期決算短信〔日本基準〕(連結)
20240412	15:30	ＣＳＰ	代表取締役の異動等に関するお知らせ
20240412	15:30	ＣＳＰ	株式報酬制度における株式取得に係る事項の決定に関するお知らせ
20240226	15:00	ＣＳＰ	役員の異動に関するお知らせ
20240115	10:30	ＣＳＰ	2024年２月期第３四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UAES	350	2024-09-06 12:07	セントラル警備保障株式会社	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）
S100TAEA	350	2024-04-22 09:37	セントラル警備保障株式会社	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）

企業サイト更新情報

code	cate	site_title	modified
9740	1	警備・防犯・セキュリティはCSPセントラル警備保障	2025-06-06 15:22:57
9740	2	株式の状況 \| 警備・防犯・セキュリティはCSPセントラル警備保障	2025-02-04 15:33:11
9740	2	コーポレートガバナンス報告書 \| 警備・防犯・セキュリティはCSPセントラル警備保障	2025-02-04 15:33:10
9740	2	第52回定時株主総会招集ご通知	2024-06-21 21:55:22
9740	2	NOTICE OF THE 52nd ANNUAL GENERAL MEETING OF SHAREHOLDERS（第52回定時株主総会招集ご通知英訳版）	2024-06-21 21:55:21
9740	2	第52回定時株主総会決議ご通知	2024-06-21 21:55:18
9740	2	IRSTREET (9740:CENTRAL SECURITY PATROLS) EN	2024-06-18 10:23:05
9740	2	中期経営計画 \| 警備・防犯・セキュリティはCSPセントラル警備保障	2024-06-15 05:43:49
9740	2	説明会及び資料 \| 警備・防犯・セキュリティはCSPセントラル警備保障	2024-06-15 05:43:48
9740	2	ニュースリリース \| 警備・防犯・セキュリティはCSPセントラル警備保障	2024-06-15 05:43:46

9740--ＣＳＰ-【サービス業】【機械警備】JR系機械警備に注力、家庭用の拡大が課題売上高:680100-当期純利益:53810-総資産:644430-時価:35041495----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9740--ＣＳＰ-【サービス業】【機械警備】JR系機械警備に注力、家庭用の拡大が課題
売上高:680100-当期純利益:53810-総資産:644430-時価:35041495----Yahoo