[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:2491億円
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 |
|---|
| 20260120 | 3,960 | 3,965 | 3,925 | 3,950 | 49,500 | -16,100 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20260206 | 3,840 | 3,845 | 3,810 | 3,830 | 51,400 | -23,000 | 99% | ▼ | 8888 | 51 | 5 | 95% | 1% |
| 20260128 | 3,965 | 3,965 | 3,850 | 3,855 | 53,800 | -9,600 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260115 | 3,985 | 4,005 | 3,955 | 3,995 | 57,100 | -5,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20260203 | 3,825 | 3,865 | 3,820 | 3,840 | 58,900 | -8,300 | 101% | ▲▲ | 8282 | 0 | 8 | 95% | 1% |
| 20260121 | 3,925 | 3,965 | 3,910 | 3,930 | 61,600 | 12,100 | 99% | ▼▼▼ | 4777 | 24 | 0 | 96% | 2% |
| 20260114 | 3,995 | 4,015 | 3,965 | 3,985 | 62,800 | -12,100 | 100% | ▼ | 8228 | 51 | 0 | 97% | 5% |
| 20260127 | 3,975 | 3,995 | 3,950 | 3,965 | 63,400 | -7,300 | 99% | ▼▼▼ | 8858 | 24 | 0 | 98% | 3% |
| 20260204 | 3,855 | 3,890 | 3,830 | 3,860 | 65,300 | 6,400 | 101% | ▲▲▲ | 1111 | 40 | 7 | 96% | 2% |
| 20260119 | 4,060 | 4,075 | 3,965 | 3,975 | 65,600 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20260116 | 3,980 | 4,055 | 3,960 | 4,035 | 66,700 | 9,600 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260202 | 3,845 | 3,885 | 3,805 | 3,805 | 67,200 | -15,100 | 100% | ▲ | 2222 | 0 | 9 | 94% | 0% |
| 20260210 | 3,915 | 3,960 | 3,905 | 3,925 | 68,900 | -39,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260126 | 3,975 | 4,035 | 3,960 | 4,000 | 70,700 | -5,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260205 | 3,910 | 3,915 | 3,850 | 3,860 | 74,400 | 9,100 | 100% | -- | 1114 | 0 | 0 | 96% | 2% |
| 20260113 | 3,970 | 4,020 | 3,935 | 4,000 | 74,900 | 5,100 | 103% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260123 | 4,055 | 4,070 | 4,005 | 4,005 | 76,500 | -30,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260129 | 3,835 | 3,890 | 3,790 | 3,805 | 79,800 | 26,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 11 | 94% | 0% |
| 20260130 | 3,835 | 3,845 | 3,780 | 3,795 | 82,300 | 2,500 | 100% | ▼▼▼▼▼▼ | 7747 | 24 | 10 | 94% | 0% |
| 20260122 | 3,975 | 4,055 | 3,975 | 4,025 | 106,600 | 45,000 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260209 | 3,895 | 3,935 | 3,865 | 3,885 | 108,300 | 56,900 | 101% | ▲ | 1111 | 0 | 4 | 96% | 2% |
| 20260212 | 3,925 | 4,000 | 3,905 | 4,000 | 130,300 | 61,400 | 102% | ▲▲▲ | 1411 | 0 | 0 | 99% | 5% |
| 20260213 | 4,030 | 4,165 | 4,025 | 4,095 | 203,800 | 73,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|
| 2026-01-16 | 104,000 | 43,700 | 15,300 | 21,200 | 88,700 | 22,500 |
| 2026-01-23 | 103,300 | 42,700 | 15,400 | 21,200 | 87,900 | 21,500 |
| 2026-01-30 | 106,600 | 33,100 | 17,000 | 21,100 | 89,600 | 12,000 |
| 2026-02-06 | 104,300 | 34,500 | 16,500 | 21,100 | 87,800 | 13,400 |
EDINET