[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:2448億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,945 | 3,965 | 3,900 | 3,930 | 58,000 | 11,500 | 100% | -- | 7774 | 51 | 0 | 94% | 2% |
| 20250826 | 3,980 | 3,980 | 3,920 | 3,930 | 46,500 | -44,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
| 20250822 | 4,030 | 4,040 | 3,980 | 3,995 | 79,600 | 700 | 99% | ▼ | 7117 | 51 | 0 | 95% | 5% |
| 20250821 | 4,020 | 4,060 | 3,975 | 4,030 | 78,900 | -5,500 | 100% | ▲ | 2882 | 51 | 0 | 96% | 6% |
| 20250820 | 4,035 | 4,040 | 3,980 | 4,020 | 84,400 | -35,000 | 100% | ▼ | 5228 | 51 | 0 | 96% | 6% |
| 20250805 | 4,100 | 4,160 | 4,070 | 4,120 | 148,700 | 73,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250819 | 3,965 | 4,040 | 3,950 | 4,030 | 119,400 | 4,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20250813 | 3,975 | 4,005 | 3,915 | 4,000 | 174,900 | -339,300 | 102% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20250828 | 3,930 | 4,040 | 3,915 | 4,025 | 93,300 | 35,300 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250825 | 4,035 | 4,040 | 3,955 | 3,975 | 90,800 | 11,200 | 99% | ▼▼ | 4717 | 0 | 0 | 95% | 5% |
| 20250818 | 3,900 | 4,010 | 3,880 | 3,990 | 115,300 | -19,200 | 102% | ▲ | 2582 | 0 | 0 | 95% | 6% |
| 20250815 | 3,930 | 3,960 | 3,880 | 3,915 | 134,500 | 32,300 | 100% | ▼▼ | 7477 | 0 | 0 | 93% | 4% |
| 20250814 | 3,990 | 3,995 | 3,880 | 3,920 | 102,200 | -72,700 | 98% | ▼ | 8828 | 0 | 0 | 93% | 4% |
| 20250728 | 3,835 | 3,890 | 3,820 | 3,835 | 65,500 | 8,600 | 99% | ▼ | 7777 | 0 | 6 | 99% | 7% |
| 20250812 | 4,060 | 4,105 | 3,830 | 3,940 | 514,200 | 217,700 | 94% | ▼ | 7717 | 0 | 0 | 94% | 5% |
| 20250808 | 4,040 | 4,235 | 3,985 | 4,200 | 296,500 | 142,800 | 100% | ▲▲▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250807 | 4,170 | 4,200 | 4,100 | 4,180 | 153,700 | 17,200 | 100% | ▲▲▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 12% |
| 20250806 | 4,125 | 4,210 | 4,090 | 4,170 | 136,500 | -12,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250804 | 3,935 | 4,030 | 3,900 | 4,030 | 75,700 | 5,300 | 101% | ▲▲▲▲ | 1771 | 0 | 3 | 100% | 10% |
| 20250801 | 3,940 | 4,005 | 3,940 | 3,990 | 70,400 | -500 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20250731 | 3,870 | 3,960 | 3,870 | 3,940 | 70,900 | -92,900 | 102% | ▲▲ | 8222 | 0 | 4 | 100% | 10% |
| 20250730 | 3,840 | 3,965 | 3,825 | 3,870 | 163,800 | 114,500 | 102% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250729 | 3,810 | 3,820 | 3,780 | 3,795 | 49,300 | -16,200 | 99% | ▼▼ | 8888 | 0 | 5 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 103,300 | 24,700 | 19,700 | 8,500 | 83,600 | 16,200 |
| 2025-08-08 | 170,800 | 31,500 | 33,000 | 8,600 | 137,800 | 22,900 |
| 2025-08-15 | 127,700 | 24,900 | 28,100 | 8,400 | 99,600 | 16,500 |
| 2025-08-22 | 149,400 | 31,600 | 21,700 | 8,400 | 127,700 | 23,200 |