[6744]能美防災:【防災機器】セコム傘下火災警報器、消火設備の製造・施工
Yahoo! 【プライム/16電気機器】 売上高:1336960 当期純利益:110980 総資産:1668770 時価:2193億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,810 | 3,810 | 3,740 | 3,765 | 63,200 | -14,900 | 98% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250930 | 3,740 | 3,765 | 3,725 | 3,765 | 76,400 | 13,200 | 100% | -- | 7774 | 0 | 0 | 93% | 0% |
| 20251001 | 3,740 | 3,740 | 3,640 | 3,655 | 91,800 | 15,400 | 97% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251002 | 3,645 | 3,660 | 3,570 | 3,575 | 94,400 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251003 | 3,575 | 3,625 | 3,575 | 3,610 | 56,200 | -38,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251006 | 3,655 | 3,705 | 3,635 | 3,685 | 84,600 | 28,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20251007 | 3,660 | 3,660 | 3,605 | 3,650 | 78,500 | -6,100 | 99% | ▼ | 8828 | 0 | 0 | 93% | 2% |
| 20251008 | 3,650 | 3,670 | 3,630 | 3,640 | 57,900 | -20,600 | 100% | ▼▼ | 2288 | 0 | 0 | 93% | 2% |
| 20251009 | 3,625 | 3,675 | 3,620 | 3,625 | 57,100 | -800 | 100% | ▼▼▼ | 2888 | 51 | 0 | 92% | 1% |
| 20251010 | 3,575 | 3,575 | 3,515 | 3,545 | 98,800 | 41,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251014 | 3,520 | 3,620 | 3,520 | 3,550 | 129,200 | 30,400 | 100% | ▲ | 1171 | 0 | 7 | 91% | 0% |
| 20251015 | 3,600 | 3,615 | 3,575 | 3,580 | 84,000 | -45,200 | 101% | ▲▲ | 8222 | 0 | 0 | 91% | 1% |
| 20251016 | 3,590 | 3,590 | 3,535 | 3,555 | 45,300 | -38,700 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251017 | 3,525 | 3,545 | 3,505 | 3,530 | 39,100 | -6,200 | 99% | ▼▼ | 8888 | 0 | 4 | 90% | 0% |
| 20251020 | 3,565 | 3,565 | 3,540 | 3,545 | 29,800 | -9,300 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20251021 | 3,525 | 3,575 | 3,525 | 3,575 | 52,800 | 23,000 | 101% | ▲▲ | 1771 | 0 | 2 | 93% | 1% |
| 20251022 | 3,600 | 3,750 | 3,595 | 3,715 | 220,700 | 167,900 | 104% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251023 | 3,655 | 3,680 | 3,635 | 3,640 | 74,300 | -146,400 | 98% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251024 | 3,610 | 3,650 | 3,585 | 3,600 | 53,500 | -20,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251027 | 3,635 | 3,710 | 3,605 | 3,695 | 87,400 | 33,900 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251028 | 3,610 | 3,655 | 3,585 | 3,600 | 125,100 | 37,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251029 | 3,600 | 3,620 | 3,540 | 3,550 | 69,400 | -55,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251030 | 3,550 | 3,655 | 3,530 | 3,605 | 120,400 | 51,000 | 102% | ▲ | 1771 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 202,300 | 17,200 | 26,600 | 8,300 | 175,700 | 8,900 |
| 2025-10-17 | 193,700 | 20,000 | 26,400 | 8,300 | 167,300 | 11,700 |
| 2025-10-10 | 193,100 | 20,900 | 27,600 | 8,300 | 165,500 | 12,600 |
| 2025-10-03 | 187,300 | 22,300 | 25,000 | 8,300 | 162,300 | 14,000 |