[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/電気機器】 売上高:1336960 当期純利益:110980 総資産:1668770 時価:2363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,900 | 4,010 | 3,880 | 3,990 | 115,300 | -19,200 | 102% | ▲ | 2582 | 0 | 0 | 95% | 6% |
| 20250819 | 3,965 | 4,040 | 3,950 | 4,030 | 119,400 | 4,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20250820 | 4,035 | 4,040 | 3,980 | 4,020 | 84,400 | -35,000 | 100% | ▼ | 5228 | 51 | 0 | 96% | 6% |
| 20250821 | 4,020 | 4,060 | 3,975 | 4,030 | 78,900 | -5,500 | 100% | ▲ | 2882 | 51 | 0 | 96% | 6% |
| 20250822 | 4,030 | 4,040 | 3,980 | 3,995 | 79,600 | 700 | 99% | ▼ | 7117 | 51 | 0 | 95% | 5% |
| 20250825 | 4,035 | 4,040 | 3,955 | 3,975 | 90,800 | 11,200 | 99% | ▼▼ | 4717 | 0 | 0 | 95% | 5% |
| 20250826 | 3,980 | 3,980 | 3,920 | 3,930 | 46,500 | -44,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
| 20250827 | 3,945 | 3,965 | 3,900 | 3,930 | 58,000 | 11,500 | 100% | -- | 7774 | 51 | 0 | 94% | 2% |
| 20250828 | 3,930 | 4,040 | 3,915 | 4,025 | 93,300 | 35,300 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250829 | 4,000 | 4,070 | 3,995 | 4,070 | 71,500 | -21,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250901 | 4,070 | 4,135 | 3,985 | 4,040 | 104,900 | 33,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20250902 | 4,050 | 4,055 | 3,960 | 3,965 | 68,900 | -36,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250903 | 3,970 | 3,980 | 3,900 | 3,910 | 111,200 | 42,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250904 | 3,920 | 3,950 | 3,905 | 3,925 | 54,800 | -56,400 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250905 | 3,920 | 3,950 | 3,885 | 3,925 | 62,100 | 7,300 | 100% | -- | 4744 | 0 | 0 | 93% | 0% |
| 20250908 | 3,930 | 3,955 | 3,880 | 3,895 | 74,200 | 12,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 173,600 | 28,200 | 23,500 | 8,400 | 150,100 | 19,800 |
| 2025-09-05 | 167,400 | 29,600 | 23,800 | 8,300 | 143,600 | 21,300 |
| 2025-08-29 | 150,700 | 35,100 | 23,700 | 8,300 | 127,000 | 26,800 |
| 2025-08-22 | 149,400 | 31,600 | 21,700 | 8,400 | 127,700 | 23,200 |