| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,148 | 5,173 | 5,122 | 5,145 | 444,300 | -14 | 100% | 100% | 73% | ▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20250121 | 5,145 | 5,150 | 5,083 | 5,143 | 629,700 | -2 | 100% | 100% | 142% | ▼▼▼ | 101% | 103% | 102% | 95% | 100% |
| 20250122 | 5,142 | 5,176 | 5,133 | 5,175 | 705,000 | 32 | 101% | 101% | 112% | ▲ | 102% | 104% | 102% | 96% | 101% |
| 20250123 | 5,120 | 5,219 | 5,104 | 5,205 | 774,500 | 30 | 101% | 102% | 110% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20250124 | 5,255 | 5,280 | 5,195 | 5,199 | 521,300 | -6 | 100% | 99% | 67% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20250127 | 5,299 | 5,322 | 5,270 | 5,294 | 636,900 | 95 | 102% | 100% | 122% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20250128 | 5,319 | 5,362 | 5,292 | 5,309 | 730,800 | 15 | 100% | 100% | 115% | ▲▲ | 99% | 97% | 98% | 98% | 103% |
| 20250129 | 5,320 | 5,320 | 5,238 | 5,266 | 835,700 | -43 | 99% | 99% | 114% | ▼ | 101% | 98% | 100% | 97% | 102% |
| 20250130 | 5,244 | 5,304 | 5,225 | 5,289 | 610,900 | 23 | 100% | 101% | 73% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20250131 | 5,243 | 5,274 | 5,215 | 5,233 | 807,500 | -56 | 99% | 100% | 132% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250203 | 5,141 | 5,183 | 5,115 | 5,166 | 920,900 | -67 | 99% | 100% | 114% | ▼▼ | 97% | 99% | 101% | 97% | 100% |
| 20250204 | 5,221 | 5,225 | 5,072 | 5,072 | 779,500 | -94 | 98% | 97% | 85% | ▼▼▼ | 101% | 103% | 103% | 96% | 100% |
| 20250205 | 5,089 | 5,157 | 5,089 | 5,142 | 706,300 | 70 | 101% | 101% | 91% | ▲ | 101% | 102% | 103% | 97% | 101% |
| 20250206 | 5,125 | 5,201 | 5,123 | 5,194 | 633,300 | 52 | 101% | 101% | 90% | ▲▲ | 99% | 101% | 101% | 98% | 102% |
| 20250207 | 5,206 | 5,227 | 5,155 | 5,172 | 477,700 | -22 | 100% | 99% | 75% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250210 | 5,161 | 5,197 | 5,151 | 5,151 | 499,200 | -21 | 100% | 100% | 105% | ▼▼ | 98% | 96% | 98% | 97% | 102% |
| 20250212 | 5,364 | 5,371 | 5,220 | 5,246 | 1,211,300 | 95 | 102% | 98% | 243% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20250213 | 5,247 | 5,279 | 5,145 | 5,233 | 1,149,600 | -13 | 100% | 100% | 95% | ▼ | 101% | 99% | 101% | 99% | 103% |
| 20250214 | 5,185 | 5,222 | 5,126 | 5,222 | 1,086,400 | -11 | 100% | 101% | 95% | ▼▼ | 99% | 99% | 102% | 98% | 103% |
| 20250217 | 5,185 | 5,242 | 5,130 | 5,146 | 777,200 | -76 | 99% | 99% | 72% | ▼▼▼ | 100% | 100% | 103% | 97% | 101% |
| 20250218 | 5,145 | 5,176 | 5,118 | 5,166 | 569,600 | 20 | 100% | 100% | 73% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20250219 | 5,142 | 5,168 | 5,109 | 5,128 | 420,300 | -38 | 99% | 100% | 74% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20250220 | 5,127 | 5,142 | 5,071 | 5,106 | 770,000 | -22 | 100% | 100% | 183% | ▼▼ | 101% | 102% | 104% | 96% | 101% |
| 20250225 | 5,086 | 5,118 | 5,035 | 5,117 | 732,500 | 11 | 100% | 101% | 95% | ▲ | 101% | 102% | 104% | 96% | 101% |
| 20250226 | 5,101 | 5,128 | 5,067 | 5,128 | 880,700 | 11 | 100% | 101% | 120% | ▲▲ | 101% | 103% | 103% | 97% | 101% |
| 20250227 | 5,127 | 5,186 | 5,114 | 5,154 | 647,700 | 26 | 101% | 101% | 74% | ▲▲▲ | 100% | 102% | 103% | 97% | 102% |
| 20250228 | 5,141 | 5,183 | 5,038 | 5,147 | 1,370,300 | -7 | 100% | 100% | 212% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20250303 | 5,200 | 5,238 | 5,156 | 5,213 | 620,200 | 66 | 101% | 100% | 45% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250304 | 5,240 | 5,277 | 5,178 | 5,227 | 776,300 | 14 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250305 | 5,248 | 5,270 | 5,201 | 5,257 | 786,300 | 30 | 101% | 100% | 101% | ▲▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20250306 | 5,259 | 5,259 | 5,183 | 5,201 | 850,900 | -56 | 99% | 99% | 108% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20250307 | 5,141 | 5,190 | 5,099 | 5,148 | 884,600 | -53 | 99% | 100% | 104% | ▼▼ | 101% | 100% | 102% | 98% | 101% |
| 20250310 | 5,184 | 5,268 | 5,142 | 5,256 | 794,200 | 108 | 102% | 101% | 90% | ▲ | 99% | 99% | 101% | 100% | 103% |
| 20250311 | 5,240 | 5,254 | 5,141 | 5,204 | 1,084,100 | -52 | 99% | 99% | 137% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20250312 | 5,212 | 5,271 | 5,193 | 5,260 | 760,300 | 56 | 101% | 101% | 70% | ▲ | 99% | 102% | 100% | 100% | 103% |
| 20250313 | 5,207 | 5,254 | 5,143 | 5,170 | 1,026,300 | -90 | 98% | 99% | 135% | ▼ | 101% | 103% | 101% | 98% | 101% |
| 20250314 | 5,127 | 5,217 | 5,120 | 5,160 | 1,644,600 | -10 | 100% | 101% | 160% | ▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20250317 | 5,216 | 5,243 | 5,197 | 5,209 | 791,400 | 49 | 101% | 100% | 48% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20250318 | 5,276 | 5,327 | 5,227 | 5,269 | 908,500 | 60 | 101% | 100% | 115% | ▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20250319 | 5,245 | 5,321 | 5,236 | 5,290 | 686,900 | 21 | 100% | 101% | 76% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250321 | 5,235 | 5,305 | 5,212 | 5,246 | 1,500,400 | -44 | 99% | 100% | 218% | ▼ | 99% | 101% | 100% | 99% | 103% |
| 20250324 | 5,239 | 5,243 | 5,128 | 5,161 | 798,000 | -85 | 98% | 99% | 53% | ▼▼ | 101% | 101% | 102% | 98% | 101% |
| 20250325 | 5,157 | 5,255 | 5,150 | 5,229 | 897,800 | 68 | 101% | 101% | 113% | ▲ | 100% | 96% | 100% | 99% | 102% |
| 20250326 | 5,280 | 5,308 | 5,240 | 5,255 | 1,269,600 | 26 | 100% | 100% | 141% | ▲▲ | 100% | 97% | 100% | 99% | 102% |
| 20250327 | 5,274 | 5,309 | 5,247 | 5,283 | 1,096,500 | 28 | 101% | 100% | 86% | ▲▲▲ | 100% | 96% | 101% | 100% | 103% |
| 20250328 | 5,215 | 5,250 | 5,204 | 5,232 | 1,192,900 | -51 | 99% | 100% | 109% | ▼ | 99% | 101% | 102% | 99% | 102% |
| 20250331 | 5,145 | 5,153 | 5,063 | 5,087 | 1,449,600 | -145 | 97% | 99% | 122% | ▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20250401 | 5,150 | 5,166 | 5,054 | 5,090 | 801,400 | 3 | 100% | 99% | 55% | ▲ | 99% | 99% | 103% | 96% | 100% |
| 20250402 | 5,100 | 5,106 | 4,996 | 5,025 | 932,800 | -65 | 99% | 99% | 116% | ▼ | 102% | 107% | 108% | 95% | 100% |
| 20250403 | 4,855 | 4,974 | 4,850 | 4,963 | 1,230,100 | -62 | 99% | 102% | 132% | ▼▼ | 103% | 103% | 0% | 94% | 100% |
| 20250404 | 5,033 | 5,219 | 4,967 | 5,178 | 1,818,600 | 215 | 104% | 103% | 148% | ▲ | 98% | 99% | 0% | 98% | 104% |
| 20250408 | 5,138 | 5,170 | 5,024 | 5,038 | 1,973,600 | -140 | 97% | 98% | 109% | ▼ | 100% | 102% | 0% | 95% | 102% |
| 20250409 | 4,959 | 5,081 | 4,959 | 4,980 | 1,473,800 | -58 | 99% | 100% | 75% | ▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20250410 | 5,150 | 5,189 | 4,997 | 5,188 | 1,752,000 | 208 | 104% | 101% | 119% | ▲ | 101% | 106% | 0% | 98% | 105% |
| 20250411 | 4,918 | 5,039 | 4,918 | 4,973 | 1,742,700 | -215 | 96% | 101% | 99% | ▼ | 101% | 105% | 0% | 94% | 100% |
| 20250414 | 5,024 | 5,103 | 5,005 | 5,066 | 1,165,500 | 93 | 102% | 101% | 67% | ▲ | 100% | 103% | 0% | 96% | 102% |
| 20250415 | 5,101 | 5,162 | 5,058 | 5,079 | 833,000 | 13 | 100% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 96% | 102% |
| 20250416 | 5,114 | 5,188 | 5,108 | 5,182 | 775,700 | 103 | 102% | 101% | 93% | ▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250417 | 5,181 | 5,228 | 5,156 | 5,202 | 561,900 | 20 | 100% | 100% | 72% | ▲▲▲▲ | 101% | 0% | 0% | 98% | 105% |
| 20250418 | 5,201 | 5,279 | 5,179 | 5,264 | 437,300 | 62 | 101% | 101% | 78% | ▲▲▲▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 15,700 | 48,700 | 11,100 | 13,700 | 4,600 | 35,000 |
| 2025-04-04 | 17,500 | 48,200 | 11,300 | 15,000 | 6,200 | 33,200 |
| 2025-03-28 | 14,100 | 40,000 | 11,100 | 13,100 | 3,000 | 26,900 |
| 2025-03-21 | 38,200 | 42,200 | 28,200 | 14,100 | 10,000 | 28,100 |
| 2025-03-14 | 23,200 | 49,300 | 16,100 | 16,400 | 7,100 | 32,900 |
| 2025-03-07 | 18,600 | 60,800 | 13,500 | 20,100 | 5,100 | 40,700 |
| 2025-02-28 | 12,000 | 77,700 | 9,500 | 21,800 | 2,500 | 55,900 |
| 2025-02-21 | 9,100 | 88,500 | 4,800 | 23,400 | 4,300 | 65,100 |
| 2025-02-14 | 19,400 | 84,600 | 4,600 | 23,300 | 14,800 | 61,300 |
| 2025-02-07 | 27,000 | 89,400 | 11,300 | 20,900 | 15,700 | 68,500 |
| 2025-01-31 | 27,900 | 80,400 | 11,300 | 19,500 | 16,600 | 60,900 |
| 2025-01-24 | 28,800 | 60,100 | 11,400 | 19,600 | 17,400 | 40,500 |
| 2025-01-17 | 32,200 | 62,500 | 11,400 | 21,000 | 20,800 | 41,500 |
| 2025-01-10 | 32,400 | 63,500 | 11,400 | 19,500 | 21,000 | 44,000 |
| 2024-12-27 | 31,100 | 55,400 | 12,300 | 16,500 | 18,800 | 38,900 |
| 2024-12-20 | 32,500 | 63,300 | 12,200 | 20,200 | 20,300 | 43,100 |
| 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 |
|---|---|---|---|
| 20250327 | 15:30 | 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の払込完了及び一部失権に関するお知らせ |
| 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 | 2025-04-19 20:21:43 |
| 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 |