[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:2235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,685 | 3,750 | 3,625 | 3,650 | 255,300 | 128,000 | 95% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20251208 | 3,625 | 3,665 | 3,615 | 3,660 | 39,400 | -44,200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251205 | 3,630 | 3,640 | 3,550 | 3,585 | 83,600 | 13,800 | 98% | ▼ | 7717 | 0 | 0 | 94% | 5% |
| 20251204 | 3,610 | 3,685 | 3,610 | 3,665 | 69,800 | -7,100 | 102% | ▲ | 2282 | 0 | 0 | 95% | 7% |
| 20251203 | 3,640 | 3,640 | 3,585 | 3,600 | 76,900 | -5,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251202 | 3,660 | 3,665 | 3,600 | 3,640 | 82,400 | -19,400 | 99% | ▼ | 8888 | 0 | 0 | 94% | 6% |
| 20251126 | 3,580 | 3,625 | 3,575 | 3,610 | 56,900 | 11,000 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 93% | 6% |
| 20251125 | 3,580 | 3,580 | 3,525 | 3,565 | 45,900 | -28,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251112 | 3,620 | 3,665 | 3,550 | 3,570 | 201,000 | -54,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251110 | 3,830 | 3,850 | 3,795 | 3,825 | 127,300 | 26,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 8% |
| 20251119 | 3,435 | 3,465 | 3,400 | 3,420 | 104,500 | 36,900 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 5 | 88% | 0% |
| 20251114 | 3,545 | 3,560 | 3,510 | 3,525 | 80,300 | -14,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251113 | 3,570 | 3,605 | 3,535 | 3,545 | 94,900 | -106,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251121 | 3,460 | 3,550 | 3,460 | 3,540 | 74,800 | 21,500 | 102% | ▲▲ | 1111 | 40 | 5 | 91% | 4% |
| 20251201 | 3,670 | 3,725 | 3,635 | 3,665 | 101,800 | 52,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20251209 | 3,730 | 3,780 | 3,640 | 3,675 | 173,900 | 134,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251120 | 3,450 | 3,485 | 3,425 | 3,460 | 53,300 | -51,200 | 101% | ▲ | 2222 | 51 | 5 | 89% | 1% |
| 20251118 | 3,520 | 3,535 | 3,430 | 3,445 | 67,600 | -18,800 | 98% | ▼▼▼▼▼▼ | 5858 | 51 | 0 | 89% | 0% |
| 20251127 | 3,610 | 3,655 | 3,610 | 3,625 | 49,200 | -7,700 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 93% | 6% |
| 20251128 | 3,620 | 3,660 | 3,610 | 3,645 | 49,700 | 500 | 101% | ▲▲▲▲▲▲ | 1411 | 51 | 0 | 94% | 7% |
| 20251117 | 3,520 | 3,535 | 3,455 | 3,520 | 86,400 | 6,100 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 169,000 | 19,900 | 28,300 | 8,100 | 140,700 | 11,800 |
| 2025-11-21 | 147,100 | 41,400 | 27,800 | 22,100 | 119,300 | 19,300 |
| 2025-11-28 | 126,500 | 39,000 | 25,000 | 22,100 | 101,500 | 16,900 |
| 2025-12-05 | 134,100 | 42,000 | 27,000 | 21,300 | 107,100 | 20,700 |