[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:2156億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,885 | 3,910 | 3,830 | 3,860 | 124,100 | 49,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250910 | 3,860 | 3,915 | 3,835 | 3,900 | 86,200 | -37,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250911 | 3,900 | 3,915 | 3,840 | 3,870 | 116,900 | 30,700 | 99% | ▼ | 4117 | 0 | 0 | 95% | 0% |
| 20250912 | 3,875 | 3,890 | 3,850 | 3,860 | 78,500 | -38,400 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20250916 | 3,895 | 3,920 | 3,845 | 3,920 | 68,900 | -9,600 | 102% | ▲ | 2822 | 0 | 0 | 96% | 2% |
| 20250917 | 3,925 | 3,925 | 3,870 | 3,880 | 62,200 | -6,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250918 | 3,880 | 3,890 | 3,845 | 3,885 | 56,600 | -5,600 | 100% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20250919 | 3,895 | 3,945 | 3,885 | 3,920 | 129,300 | 72,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250922 | 3,920 | 3,925 | 3,845 | 3,845 | 76,100 | -53,200 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250924 | 3,835 | 3,855 | 3,815 | 3,845 | 57,000 | -19,100 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20250925 | 3,860 | 3,865 | 3,830 | 3,830 | 76,400 | 19,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20250926 | 3,830 | 3,860 | 3,815 | 3,840 | 78,100 | 1,700 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 187,300 | 22,300 | 25,000 | 8,300 | 162,300 | 14,000 |
| 2025-09-26 | 181,900 | 26,600 | 24,200 | 8,400 | 157,700 | 18,200 |
| 2025-09-19 | 172,900 | 29,100 | 23,800 | 8,300 | 149,100 | 20,800 |
| 2025-09-12 | 173,600 | 28,200 | 23,500 | 8,400 | 150,100 | 19,800 |