| 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 | 1,044 | 1,059 | 1,043 | 1,055 | 893,500 | 15 | 101% | 101% | 60% | ▲ | 99% | 99% | 100% | 99% | 103% |
| 20240925 | 1,046 | 1,052 | 1,032 | 1,038 | 875,700 | -18 | 98% | 99% | 98% | ▼ | 102% | 98% | 101% | 98% | 102% |
| 20240926 | 1,048 | 1,065 | 1,047 | 1,065 | 1,097,800 | 27 | 103% | 102% | 125% | ▲ | 101% | 99% | 103% | 100% | 104% |
| 20240927 | 1,034 | 1,060 | 1,032 | 1,040 | 809,400 | -25 | 98% | 101% | 74% | ▼ | 101% | 100% | 104% | 98% | 102% |
| 20240930 | 1,022 | 1,043 | 1,021 | 1,035 | 1,022,700 | -5 | 100% | 101% | 126% | ▼▼ | 99% | 100% | 103% | 97% | 101% |
| 20241001 | 1,034 | 1,036 | 1,022 | 1,026 | 465,100 | -9 | 99% | 99% | 45% | ▼▼▼ | 100% | 101% | 104% | 96% | 101% |
| 20241002 | 1,024 | 1,035 | 1,019 | 1,026 | 938,600 | -1 | 100% | 100% | 202% | ▼▼▼▼ | 98% | 100% | 102% | 96% | 100% |
| 20241003 | 1,039 | 1,043 | 1,016 | 1,022 | 638,500 | -4 | 100% | 98% | 68% | ▼▼▼▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20241004 | 1,022 | 1,033 | 1,020 | 1,025 | 742,700 | 3 | 100% | 100% | 116% | ▲ | 100% | 101% | 104% | 96% | 100% |
| 20241007 | 1,028 | 1,037 | 1,018 | 1,029 | 772,000 | 5 | 100% | 100% | 104% | ▲▲ | 102% | 102% | 105% | 97% | 101% |
| 20241008 | 1,014 | 1,037 | 1,011 | 1,033 | 1,158,700 | 4 | 100% | 102% | 150% | ▲▲▲ | 100% | 99% | 106% | 97% | 101% |
| 20241009 | 1,041 | 1,052 | 1,040 | 1,044 | 505,700 | 11 | 101% | 100% | 44% | ▲▲▲▲ | 100% | 99% | 108% | 98% | 102% |
| 20241010 | 1,044 | 1,047 | 1,038 | 1,041 | 543,500 | -3 | 100% | 100% | 107% | ▼ | 100% | 101% | 109% | 98% | 102% |
| 20241011 | 1,033 | 1,045 | 1,031 | 1,031 | 763,800 | -11 | 99% | 100% | 141% | ▼▼ | 100% | 101% | 109% | 97% | 101% |
| 20241015 | 1,031 | 1,039 | 1,022 | 1,036 | 1,704,800 | 5 | 100% | 100% | 223% | ▲ | 99% | 99% | 108% | 97% | 101% |
| 20241016 | 1,040 | 1,047 | 1,031 | 1,032 | 1,280,500 | -4 | 100% | 99% | 75% | ▼ | 100% | 102% | 109% | 97% | 101% |
| 20241017 | 1,033 | 1,038 | 1,030 | 1,036 | 892,200 | 4 | 100% | 100% | 70% | ▲ | 100% | 102% | 108% | 97% | 101% |
| 20241018 | 1,046 | 1,058 | 1,041 | 1,045 | 1,045,600 | 10 | 101% | 100% | 117% | ▲▲ | 99% | 102% | 108% | 98% | 102% |
| 20241021 | 1,045 | 1,046 | 1,033 | 1,034 | 1,088,300 | -12 | 99% | 99% | 104% | ▼ | 100% | 103% | 109% | 97% | 101% |
| 20241022 | 1,034 | 1,040 | 1,029 | 1,033 | 1,206,400 | -1 | 100% | 100% | 111% | ▼▼ | 100% | 101% | 107% | 97% | 101% |
| 20241023 | 1,047 | 1,061 | 1,045 | 1,050 | 895,600 | 17 | 102% | 100% | 74% | ▲ | 101% | 100% | 107% | 99% | 103% |
| 20241024 | 1,054 | 1,069 | 1,051 | 1,063 | 1,397,700 | 13 | 101% | 101% | 156% | ▲▲ | 99% | 99% | 105% | 100% | 104% |
| 20241025 | 1,071 | 1,074 | 1,053 | 1,061 | 1,597,000 | -2 | 100% | 99% | 114% | ▼ | 100% | 101% | 107% | 100% | 104% |
| 20241028 | 1,057 | 1,067 | 1,050 | 1,059 | 1,001,900 | -3 | 100% | 100% | 63% | ▼▼ | 99% | 101% | 106% | 100% | 104% |
| 20241029 | 1,060 | 1,063 | 1,048 | 1,053 | 1,005,100 | -6 | 99% | 99% | 100% | ▼▼▼ | 99% | 101% | 107% | 99% | 103% |
| 20241030 | 1,057 | 1,057 | 1,044 | 1,050 | 1,456,400 | -4 | 100% | 99% | 145% | ▼▼▼▼ | 100% | 104% | 106% | 99% | 103% |
| 20241031 | 1,060 | 1,067 | 1,054 | 1,064 | 766,300 | 15 | 101% | 100% | 53% | ▲ | 101% | 107% | 107% | 100% | 104% |
| 20241101 | 1,056 | 1,070 | 1,054 | 1,065 | 571,500 | 1 | 100% | 101% | 75% | ▲▲ | 100% | 105% | 106% | 100% | 104% |
| 20241105 | 1,066 | 1,067 | 1,055 | 1,067 | 1,067,900 | 2 | 100% | 100% | 187% | ▲▲▲ | 99% | 104% | 106% | 100% | 104% |
| 20241106 | 1,070 | 1,080 | 1,057 | 1,065 | 1,200,200 | -2 | 100% | 99% | 112% | ▼ | 104% | 105% | 108% | 100% | 103% |
| 20241107 | 1,058 | 1,130 | 1,050 | 1,103 | 2,994,800 | 38 | 104% | 104% | 250% | ▲ | 100% | 98% | 101% | 100% | 107% |
| 20241108 | 1,130 | 1,136 | 1,120 | 1,125 | 1,570,500 | 22 | 102% | 100% | 52% | ▲▲ | 99% | 97% | 102% | 100% | 109% |
| 20241111 | 1,118 | 1,122 | 1,094 | 1,102 | 779,000 | -23 | 98% | 99% | 50% | ▼ | 100% | 97% | 103% | 98% | 107% |
| 20241112 | 1,112 | 1,132 | 1,105 | 1,108 | 968,100 | 6 | 101% | 100% | 124% | ▲ | 100% | 98% | 103% | 98% | 107% |
| 20241113 | 1,109 | 1,115 | 1,095 | 1,104 | 1,037,100 | -4 | 100% | 100% | 107% | ▼ | 98% | 100% | 104% | 98% | 107% |
| 20241114 | 1,098 | 1,098 | 1,076 | 1,080 | 972,600 | -24 | 98% | 98% | 94% | ▼▼ | 100% | 102% | 106% | 96% | 105% |
| 20241115 | 1,075 | 1,080 | 1,067 | 1,080 | 1,019,200 | -1 | 100% | 100% | 105% | ▼▼▼ | 100% | 105% | 107% | 96% | 105% |
| 20241118 | 1,070 | 1,078 | 1,054 | 1,067 | 819,800 | -13 | 99% | 100% | 80% | ▼▼▼▼ | 99% | 103% | 104% | 95% | 103% |
| 20241119 | 1,096 | 1,123 | 1,083 | 1,085 | 1,838,800 | 19 | 102% | 99% | 224% | ▲ | 101% | 103% | 105% | 96% | 105% |
| 20241120 | 1,086 | 1,106 | 1,080 | 1,100 | 1,372,900 | 15 | 101% | 101% | 75% | ▲▲ | 100% | 102% | 104% | 98% | 105% |
| 20241121 | 1,101 | 1,112 | 1,094 | 1,101 | 1,203,600 | 1 | 100% | 100% | 88% | ▲▲▲ | 102% | 102% | 103% | 98% | 105% |
| 20241122 | 1,106 | 1,129 | 1,098 | 1,127 | 1,300,700 | 26 | 102% | 102% | 108% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 107% |
| 20241125 | 1,138 | 1,141 | 1,118 | 1,118 | 1,434,800 | -9 | 99% | 98% | 110% | ▼ | 101% | 102% | 102% | 99% | 107% |
| 20241126 | 1,115 | 1,129 | 1,112 | 1,122 | 972,900 | 4 | 100% | 101% | 68% | ▲ | 99% | 101% | 100% | 100% | 107% |
| 20241127 | 1,126 | 1,127 | 1,110 | 1,116 | 913,600 | -6 | 99% | 99% | 94% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20241128 | 1,124 | 1,129 | 1,117 | 1,127 | 726,800 | 11 | 101% | 100% | 80% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20241129 | 1,124 | 1,135 | 1,121 | 1,122 | 648,500 | -5 | 100% | 100% | 89% | ▼ | 101% | 101% | 99% | 100% | 105% |
| 20241202 | 1,120 | 1,134 | 1,115 | 1,134 | 631,200 | 12 | 101% | 101% | 97% | ▲ | 100% | 100% | 97% | 100% | 106% |
| 20241203 | 1,140 | 1,147 | 1,129 | 1,138 | 769,600 | 4 | 100% | 100% | 122% | ▲▲ | 99% | 101% | 98% | 100% | 107% |
| 20241204 | 1,132 | 1,138 | 1,119 | 1,123 | 1,132,400 | -15 | 99% | 99% | 147% | ▼ | 100% | 100% | 97% | 99% | 105% |
| 20241205 | 1,129 | 1,137 | 1,126 | 1,132 | 891,000 | 9 | 101% | 100% | 79% | ▲ | 100% | 100% | 96% | 99% | 106% |
| 20241206 | 1,132 | 1,136 | 1,124 | 1,129 | 888,400 | -3 | 100% | 100% | 100% | ▼ | 101% | 99% | 0% | 99% | 106% |
| 20241209 | 1,136 | 1,148 | 1,133 | 1,142 | 920,900 | 14 | 101% | 101% | 104% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241210 | 1,142 | 1,145 | 1,117 | 1,133 | 816,600 | -10 | 99% | 99% | 89% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241211 | 1,137 | 1,137 | 1,124 | 1,131 | 890,900 | -2 | 100% | 99% | 109% | ▼▼ | 99% | 97% | 0% | 99% | 106% |
| 20241212 | 1,135 | 1,136 | 1,122 | 1,125 | 1,107,400 | -6 | 100% | 99% | 124% | ▼▼▼ | 101% | 99% | 0% | 99% | 105% |
| 20241213 | 1,114 | 1,126 | 1,107 | 1,121 | 1,029,500 | -4 | 100% | 101% | 93% | ▼▼▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241216 | 1,120 | 1,126 | 1,109 | 1,112 | 815,600 | -9 | 99% | 99% | 79% | ▼▼▼▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241217 | 1,110 | 1,115 | 1,097 | 1,098 | 852,000 | -14 | 99% | 99% | 104% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 1,100 | 1,114 | 1,099 | 1,107 | 656,900 | 9 | 101% | 101% | 77% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 1,096 | 1,105 | 1,093 | 1,101 | 935,200 | -6 | 99% | 100% | 142% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 1,100 | 1,103 | 1,076 | 1,082 | 1,931,700 | -19 | 98% | 98% | 207% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 48,300 | 111,500 | 12,700 | 50,700 | 35,600 | 60,800 |
| 2024-12-06 | 47,600 | 131,700 | 11,200 | 50,000 | 36,400 | 81,700 |
| 2024-11-29 | 49,400 | 142,900 | 11,300 | 52,200 | 38,100 | 90,700 |
| 2024-11-22 | 46,600 | 143,200 | 12,600 | 47,600 | 34,000 | 95,600 |
| 2024-11-15 | 51,400 | 92,700 | 12,900 | 29,000 | 38,500 | 63,700 |
| 2024-11-08 | 61,700 | 155,900 | 13,100 | 37,500 | 48,600 | 118,400 |
| 2024-11-01 | 52,700 | 212,600 | 13,000 | 138,600 | 39,700 | 74,000 |
| 2024-10-25 | 46,900 | 232,100 | 4,700 | 138,200 | 42,200 | 93,900 |
| 2024-10-18 | 31,400 | 65,000 | 4,200 | 21,900 | 27,200 | 43,100 |
| 2024-10-11 | 31,500 | 53,300 | 4,800 | 17,600 | 26,700 | 35,700 |
| 2024-10-04 | 32,100 | 60,300 | 5,100 | 19,100 | 27,000 | 41,200 |
| 2024-09-27 | 31,800 | 57,300 | 5,100 | 17,400 | 26,700 | 39,900 |
| 2024-09-20 | 31,000 | 54,300 | 3,500 | 16,300 | 27,500 | 38,000 |
| 2024-09-13 | 20,600 | 70,800 | 2,800 | 16,500 | 17,800 | 54,300 |
| 2024-09-06 | 22,500 | 60,300 | 3,600 | 20,400 | 18,900 | 39,900 |
| 2024-08-30 | 31,100 | 84,500 | 3,200 | 18,400 | 27,900 | 66,100 |
| 2024-08-23 | 25,300 | 69,500 | 2,800 | 23,000 | 22,500 | 46,500 |
| 2024-08-16 | 10,700 | 76,800 | 2,300 | 26,700 | 8,400 | 50,100 |
| 2024-08-09 | 12,900 | 72,300 | 2,200 | 25,700 | 10,700 | 46,600 |
| 2024-08-02 | 30,400 | 84,900 | 10,900 | 31,700 | 19,500 | 53,200 |
| 2024-07-26 | 58,400 | 94,700 | 21,800 | 33,000 | 36,600 | 61,700 |
| 2024-07-19 | 75,700 | 104,400 | 21,300 | 35,400 | 54,400 | 69,000 |
| 2024-07-12 | 73,500 | 121,200 | 20,900 | 37,800 | 52,600 | 83,400 |
| 2024-07-05 | 57,800 | 165,900 | 21,000 | 41,500 | 36,800 | 124,400 |
| 2024-06-28 | 51,600 | 111,000 | 20,900 | 36,900 | 30,700 | 74,100 |
| 2024-06-21 | 48,700 | 108,600 | 13,400 | 36,100 | 35,300 | 72,500 |
| 2024-06-14 | 52,000 | 235,600 | 13,100 | 144,200 | 38,900 | 91,400 |
| 2024-06-07 | 60,400 | 419,800 | 14,900 | 339,600 | 45,500 | 80,200 |
| 2024-05-31 | 43,200 | 427,600 | 13,100 | 337,600 | 30,100 | 90,000 |
| 2024-05-24 | 41,200 | 441,300 | 12,400 | 340,200 | 28,800 | 101,100 |
| 2024-05-17 | 42,900 | 149,200 | 11,700 | 45,400 | 31,200 | 103,800 |
| 2024-05-10 | 29,700 | 147,000 | 11,500 | 48,200 | 18,200 | 98,800 |
| 2024-05-02 | 22,300 | 160,800 | 11,800 | 48,700 | 10,500 | 112,100 |
| 2024-04-26 | 35,700 | 169,700 | 25,000 | 48,000 | 10,700 | 121,700 |
| 2024-04-19 | 35,800 | 168,200 | 25,400 | 46,200 | 10,400 | 122,000 |
| 2024-04-12 | 32,800 | 198,100 | 24,600 | 49,800 | 8,200 | 148,300 |
| 2024-04-05 | 31,800 | 193,500 | 24,600 | 59,300 | 7,200 | 134,200 |
| 2024-03-29 | 32,300 | 215,000 | 24,500 | 56,800 | 7,800 | 158,200 |
| 2024-03-22 | 36,700 | 216,800 | 24,500 | 43,800 | 12,200 | 173,000 |
| 2024-03-15 | 36,000 | 222,500 | 24,800 | 40,400 | 11,200 | 182,100 |
| 2024-03-08 | 125,900 | 237,000 | 113,800 | 42,600 | 12,100 | 194,400 |
| 2024-03-01 | 113,300 | 232,000 | 103,600 | 47,900 | 9,700 | 184,100 |
| 2024-02-22 | 110,400 | 264,400 | 103,300 | 59,500 | 7,100 | 204,900 |
| 2024-02-16 | 118,000 | 322,200 | 103,200 | 74,100 | 14,800 | 248,100 |
| 2024-02-09 | 115,200 | 333,500 | 103,000 | 74,500 | 12,200 | 259,000 |
| 2024-02-02 | 105,900 | 296,600 | 103,000 | 71,400 | 2,900 | 225,200 |
| 2024-01-26 | 99,800 | 284,600 | 78,300 | 71,400 | 21,500 | 213,200 |
| 2024-01-19 | 112,700 | 255,300 | 78,700 | 63,500 | 34,000 | 191,800 |
| 2024-01-12 | 125,300 | 225,900 | 80,000 | 59,700 | 45,300 | 166,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | ＡＬＳＯＫ | 2025年3月期第2四半期（中間期） 決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ＡＬＳＯＫ | 2025年3月期中間決算 決算参考資料 |
| 20240918 | 15:00 | ＡＬＳＯＫ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240904 | 15:00 | ＡＬＳＯＫ | 株式会社カンソーの株式取得（子会社化）に関するお知らせ |
| 20240903 | 15:00 | ＡＬＳＯＫ | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20240902 | 15:00 | ＡＬＳＯＫ | 自己株式の取得状況に関するお知らせ |
| 20240806 | 15:00 | ＡＬＳＯＫ | 2025年3月期第1四半期 決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | ＡＬＳＯＫ | 2025年3月期第1四半期 決算参考資料 |
| 20240806 | 15:00 | ＡＬＳＯＫ | 会社分割（簡易吸収分割）による北海道における組織再編に関するお知らせ |
| 20240801 | 15:00 | ＡＬＳＯＫ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ＡＬＳＯＫ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ＡＬＳＯＫ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 15:00 | ＡＬＳＯＫ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | ＡＬＳＯＫ | 2024年3月期 決算参考資料 |
| 20240514 | 15:00 | ＡＬＳＯＫ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 15:00 | ＡＬＳＯＫ | 配当性向の見直しおよび剰余金の配当に関するお知らせ |
| 20240402 | 15:00 | ＡＬＳＯＫ | 人事異動に関するお知らせ |
| 20240305 | 15:00 | ＡＬＳＯＫ | 組織変更および人事異動に関するお知らせ |
| 20240131 | 15:00 | ＡＬＳＯＫ | 2024年3月期第3四半期 決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | ＡＬＳＯＫ | 2024年3月期第3四半期 決算参考資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2331 | 1 | 防犯とセキュリティ対策の会社 ALSOK(アルソック) | 2024-12-21 17:20:11 |
| 2331 | 2 | 公告 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:50 |
| 2331 | 2 | 株主総会 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:49 |
| 2331 | 2 | 報告書（旧事業報告書） ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:48 |
| 2331 | 2 | 有価証券報告書・四半期報告書 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:47 |
| 2331 | 2 | 契約件数の推移 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:46 |
| 2331 | 2 | 業種別売上高 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:44 |
| 2331 | 2 | 業務別売上高 ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:43 |
| 2331 | 2 | 単体財務ハイライト ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:42 |
| 2331 | 2 | 連結財務ハイライト ｜ 【ALSOK 綜合警備保障】ホームセキュリティ・防犯対策のアルソック | 2024-06-19 01:26:41 |