| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,420 | 2,457 | 2,411 | 2,432 | 28,700 | -38 | 98% | 100% | 148% | ▼▼ | 101% | 102% | 91% | 95% | 101% |
| 20240726 | 2,432 | 2,492 | 2,410 | 2,468 | 21,100 | 36 | 101% | 101% | 74% | ▲ | 101% | 96% | 89% | 97% | 102% |
| 20240729 | 2,472 | 2,533 | 2,472 | 2,499 | 24,300 | 31 | 101% | 101% | 115% | ▲▲ | 98% | 87% | 94% | 98% | 103% |
| 20240730 | 2,473 | 2,486 | 2,415 | 2,433 | 26,000 | -66 | 97% | 98% | 107% | ▼ | 104% | 86% | 100% | 95% | 101% |
| 20240731 | 2,400 | 2,500 | 2,396 | 2,488 | 21,700 | 55 | 102% | 104% | 83% | ▲ | 97% | 86% | 98% | 97% | 103% |
| 20240801 | 2,448 | 2,463 | 2,371 | 2,373 | 34,600 | -115 | 95% | 97% | 159% | ▼ | 93% | 91% | 104% | 93% | 100% |
| 20240802 | 2,310 | 2,311 | 2,108 | 2,150 | 93,900 | -223 | 91% | 93% | 271% | ▼▼ | 94% | 99% | 114% | 84% | 100% |
| 20240805 | 2,106 | 2,123 | 1,958 | 1,990 | 46,300 | -160 | 93% | 94% | 49% | ▼▼▼ | 103% | 104% | 119% | 78% | 100% |
| 20240806 | 2,010 | 2,115 | 1,989 | 2,075 | 72,900 | 85 | 104% | 103% | 157% | ▲ | 106% | 106% | 120% | 81% | 104% |
| 20240807 | 1,991 | 2,157 | 1,988 | 2,101 | 63,800 | 26 | 101% | 106% | 88% | ▲▲ | 100% | 102% | 115% | 82% | 106% |
| 20240808 | 2,071 | 2,205 | 2,037 | 2,064 | 106,200 | -37 | 98% | 100% | 166% | ▼ | 88% | 90% | 105% | 81% | 104% |
| 20240809 | 2,364 | 2,364 | 2,040 | 2,082 | 220,500 | 18 | 101% | 88% | 208% | ▲ | 99% | 102% | 126% | 82% | 105% |
| 20240813 | 2,090 | 2,090 | 2,031 | 2,076 | 75,300 | -6 | 100% | 99% | 34% | ▼ | 101% | 106% | 127% | 81% | 104% |
| 20240814 | 2,078 | 2,107 | 2,044 | 2,103 | 52,800 | 27 | 101% | 101% | 70% | ▲ | 99% | 105% | 126% | 82% | 106% |
| 20240815 | 2,099 | 2,099 | 2,045 | 2,068 | 38,000 | -35 | 98% | 99% | 72% | ▼ | 102% | 105% | 127% | 81% | 104% |
| 20240816 | 2,092 | 2,137 | 2,037 | 2,137 | 64,900 | 69 | 103% | 102% | 171% | ▲ | 99% | 103% | 124% | 84% | 107% |
| 20240819 | 2,140 | 2,180 | 2,106 | 2,119 | 51,900 | -18 | 99% | 99% | 80% | ▼ | 102% | 102% | 123% | 84% | 106% |
| 20240820 | 2,158 | 2,199 | 2,110 | 2,194 | 56,400 | 75 | 104% | 102% | 109% | ▲ | 100% | 107% | 124% | 87% | 110% |
| 20240821 | 2,173 | 2,187 | 2,133 | 2,180 | 72,800 | -14 | 99% | 100% | 129% | ▼ | 101% | 109% | 128% | 87% | 110% |
| 20240822 | 2,187 | 2,214 | 2,175 | 2,204 | 45,800 | 24 | 101% | 101% | 63% | ▲ | 101% | 110% | 128% | 88% | 111% |
| 20240823 | 2,178 | 2,202 | 2,154 | 2,193 | 57,300 | -11 | 100% | 101% | 125% | ▼ | 100% | 106% | 127% | 88% | 110% |
| 20240826 | 2,196 | 2,220 | 2,156 | 2,203 | 79,800 | 10 | 100% | 100% | 139% | ▲ | 104% | 104% | 125% | 88% | 111% |
| 20240827 | 2,228 | 2,342 | 2,217 | 2,319 | 130,700 | 116 | 105% | 104% | 164% | ▲▲ | 102% | 100% | 123% | 93% | 117% |
| 20240828 | 2,334 | 2,392 | 2,326 | 2,392 | 108,200 | 73 | 103% | 102% | 83% | ▲▲▲ | 96% | 97% | 119% | 96% | 120% |
| 20240829 | 2,399 | 2,399 | 2,287 | 2,295 | 93,200 | -97 | 96% | 96% | 86% | ▼ | 100% | 103% | 126% | 96% | 115% |
| 20240830 | 2,314 | 2,327 | 2,257 | 2,318 | 131,700 | 23 | 101% | 100% | 141% | ▲ | 100% | 107% | 126% | 97% | 116% |
| 20240902 | 2,307 | 2,321 | 2,274 | 2,297 | 29,800 | -21 | 99% | 100% | 23% | ▼ | 101% | 114% | 126% | 96% | 115% |
| 20240903 | 2,308 | 2,364 | 2,301 | 2,324 | 57,800 | 27 | 101% | 101% | 194% | ▲ | 100% | 116% | 128% | 97% | 113% |
| 20240904 | 2,274 | 2,325 | 2,256 | 2,279 | 44,800 | -45 | 98% | 100% | 78% | ▼ | 104% | 116% | 128% | 95% | 110% |
| 20240905 | 2,279 | 2,393 | 2,264 | 2,376 | 62,000 | 97 | 104% | 104% | 138% | ▲ | 103% | 111% | 122% | 99% | 115% |
| 20240906 | 2,400 | 2,499 | 2,400 | 2,474 | 200,600 | 98 | 104% | 103% | 324% | ▲▲ | 109% | 109% | 120% | 100% | 120% |
| 20240909 | 2,424 | 2,657 | 2,424 | 2,638 | 316,800 | 164 | 107% | 109% | 158% | ▲▲▲ | 98% | 99% | 110% | 100% | 128% |
| 20240910 | 2,662 | 2,686 | 2,585 | 2,596 | 115,300 | -42 | 98% | 98% | 36% | ▼ | 102% | 104% | 112% | 98% | 126% |
| 20240911 | 2,596 | 2,745 | 2,596 | 2,653 | 175,800 | 57 | 102% | 102% | 152% | ▲ | 98% | 104% | 108% | 100% | 128% |
| 20240912 | 2,693 | 2,693 | 2,600 | 2,640 | 121,200 | -13 | 100% | 98% | 69% | ▼ | 100% | 106% | 109% | 100% | 125% |
| 20240913 | 2,644 | 2,683 | 2,627 | 2,633 | 67,300 | -7 | 100% | 100% | 56% | ▼▼ | 100% | 105% | 110% | 99% | 124% |
| 20240917 | 2,635 | 2,646 | 2,599 | 2,643 | 58,900 | 10 | 100% | 100% | 88% | ▲ | 102% | 105% | 109% | 100% | 121% |
| 20240918 | 2,650 | 2,703 | 2,650 | 2,703 | 53,200 | 60 | 102% | 102% | 90% | ▲▲ | 102% | 104% | 105% | 100% | 124% |
| 20240919 | 2,753 | 2,842 | 2,751 | 2,796 | 151,600 | 93 | 103% | 102% | 285% | ▲▲▲ | 97% | 102% | 103% | 100% | 127% |
| 20240920 | 2,815 | 2,833 | 2,736 | 2,739 | 139,200 | -57 | 98% | 97% | 92% | ▼ | 99% | 105% | 104% | 98% | 125% |
| 20240924 | 2,779 | 2,796 | 2,752 | 2,762 | 47,600 | 23 | 101% | 99% | 34% | ▲ | 100% | 105% | 104% | 99% | 125% |
| 20240925 | 2,773 | 2,793 | 2,743 | 2,780 | 60,700 | 18 | 101% | 100% | 128% | ▲▲ | 102% | 101% | 102% | 99% | 122% |
| 20240926 | 2,803 | 2,872 | 2,803 | 2,863 | 129,300 | 83 | 103% | 102% | 213% | ▲▲▲ | 97% | 97% | 100% | 100% | 126% |
| 20240927 | 2,845 | 2,845 | 2,731 | 2,753 | 99,900 | -110 | 96% | 97% | 77% | ▼ | 102% | 99% | 100% | 96% | 121% |
| 20240930 | 2,853 | 3,015 | 2,840 | 2,916 | 554,800 | 163 | 106% | 102% | 555% | ▲ | 96% | 96% | 97% | 100% | 128% |
| 20241001 | 2,945 | 2,958 | 2,813 | 2,831 | 262,900 | -85 | 97% | 96% | 47% | ▼ | 98% | 104% | 102% | 97% | 124% |
| 20241002 | 2,782 | 2,870 | 2,713 | 2,730 | 214,200 | -101 | 96% | 98% | 81% | ▼▼ | 99% | 105% | 102% | 94% | 120% |
| 20241003 | 2,768 | 2,790 | 2,724 | 2,752 | 93,900 | 22 | 101% | 99% | 44% | ▲ | 102% | 105% | 102% | 94% | 121% |
| 20241004 | 2,752 | 2,854 | 2,744 | 2,817 | 168,800 | 65 | 102% | 102% | 180% | ▲▲ | 100% | 98% | 99% | 97% | 119% |
| 20241007 | 2,853 | 2,884 | 2,827 | 2,841 | 139,100 | 24 | 101% | 100% | 82% | ▲▲▲ | 103% | 101% | 0% | 97% | 115% |
| 20241008 | 2,817 | 2,915 | 2,813 | 2,893 | 96,100 | 52 | 102% | 103% | 69% | ▲▲▲▲ | 99% | 98% | 0% | 99% | 111% |
| 20241009 | 2,919 | 2,925 | 2,855 | 2,888 | 95,500 | -5 | 100% | 99% | 99% | ▼ | 97% | 99% | 0% | 99% | 111% |
| 20241010 | 2,886 | 2,907 | 2,801 | 2,806 | 85,700 | -82 | 97% | 97% | 90% | ▼▼ | 100% | 102% | 0% | 96% | 107% |
| 20241011 | 2,800 | 2,838 | 2,753 | 2,806 | 113,100 | 0 | 100% | 100% | 132% | -- | 102% | 100% | 0% | 96% | 107% |
| 20241015 | 2,807 | 2,870 | 2,780 | 2,853 | 67,700 | 47 | 102% | 102% | 60% | ▲ | 101% | 100% | 0% | 98% | 108% |
| 20241016 | 2,818 | 2,862 | 2,818 | 2,833 | 40,900 | -20 | 99% | 101% | 60% | ▼ | 100% | 99% | 0% | 97% | 107% |
| 20241017 | 2,850 | 2,855 | 2,822 | 2,848 | 43,200 | 15 | 101% | 100% | 106% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241018 | 2,850 | 2,865 | 2,811 | 2,818 | 40,900 | -30 | 99% | 99% | 95% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241021 | 2,789 | 2,794 | 2,728 | 2,747 | 104,000 | -71 | 97% | 98% | 254% | ▼▼ | 101% | 0% | 0% | 94% | 101% |
| 20241022 | 2,771 | 2,860 | 2,771 | 2,811 | 113,000 | 64 | 102% | 101% | 109% | ▲ | % | % | % | 96% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 25,100 | 81,700 | 3,100 | 37,300 | 22,000 | 44,400 |
| 2024-10-11 | 27,300 | 83,900 | 3,200 | 36,800 | 24,100 | 47,100 |
| 2024-10-04 | 37,300 | 85,600 | 3,700 | 28,000 | 33,600 | 57,600 |
| 2024-09-27 | 20,000 | 13,600 | 2,400 | 7,000 | 17,600 | 6,600 |
| 2024-09-20 | 20,600 | 19,800 | 2,600 | 7,700 | 18,000 | 12,100 |
| 2024-09-13 | 33,600 | 21,700 | 2,600 | 8,000 | 31,000 | 13,700 |
| 2024-09-06 | 9,300 | 23,500 | 2,500 | 4,300 | 6,800 | 19,200 |
| 2024-08-30 | 2,800 | 41,700 | 2,300 | 8,300 | 500 | 33,400 |
| 2024-08-23 | 2,600 | 32,400 | 2,300 | 6,700 | 300 | 25,700 |
| 2024-08-16 | 3,300 | 32,900 | 2,300 | 5,800 | 1,000 | 27,100 |
| 2024-08-09 | 5,700 | 35,500 | 2,300 | 8,100 | 3,400 | 27,400 |
| 2024-08-02 | 7,400 | 18,900 | 2,300 | 3,600 | 5,100 | 15,300 |
| 2024-07-26 | 8,400 | 16,200 | 2,400 | 2,600 | 6,000 | 13,600 |
| 2024-07-19 | 8,900 | 21,300 | 2,600 | 4,800 | 6,300 | 16,500 |
| 2024-07-12 | 7,700 | 18,400 | 2,600 | 3,100 | 5,100 | 15,300 |
| 2024-07-05 | 8,300 | 18,800 | 2,600 | 3,600 | 5,700 | 15,200 |
| 2024-06-28 | 8,100 | 18,400 | 2,600 | 3,300 | 5,500 | 15,100 |
| 2024-06-21 | 8,100 | 20,200 | 2,600 | 3,600 | 5,500 | 16,600 |
| 2024-06-14 | 7,900 | 27,500 | 2,600 | 3,000 | 5,300 | 24,500 |
| 2024-06-07 | 9,200 | 24,100 | 2,600 | 3,100 | 6,600 | 21,000 |
| 2024-05-31 | 8,700 | 39,300 | 2,600 | 2,600 | 6,100 | 36,700 |
| 2024-05-24 | 6,400 | 62,900 | 2,600 | 3,100 | 3,800 | 59,800 |
| 2024-05-17 | 8,000 | 80,300 | 2,600 | 7,100 | 5,400 | 73,200 |
| 2024-05-10 | 7,900 | 92,600 | 2,600 | 9,600 | 5,300 | 83,000 |
| 2024-05-02 | 8,100 | 87,300 | 2,600 | 6,200 | 5,500 | 81,100 |
| 2024-04-26 | 9,200 | 88,200 | 2,600 | 1,200 | 6,600 | 87,000 |
| 2024-04-19 | 9,700 | 88,600 | 2,600 | 1,500 | 7,100 | 87,100 |
| 2024-04-12 | 10,800 | 87,200 | 2,600 | 3,000 | 8,200 | 84,200 |
| 2024-04-05 | 9,400 | 84,500 | 2,600 | 1,100 | 6,800 | 83,400 |
| 2024-03-29 | 9,100 | 80,900 | 2,600 | 1,400 | 6,500 | 79,500 |
| 2024-03-22 | 9,300 | 82,000 | 2,600 | 2,400 | 6,700 | 79,600 |
| 2024-03-15 | 9,400 | 82,100 | 2,700 | 1,400 | 6,700 | 80,700 |
| 2024-03-08 | 9,500 | 85,900 | 2,700 | 5,300 | 6,800 | 80,600 |
| 2024-03-01 | 8,400 | 87,400 | 2,600 | 5,800 | 5,800 | 81,600 |
| 2024-02-22 | 10,000 | 85,400 | 2,600 | 4,300 | 7,400 | 81,100 |
| 2024-02-16 | 10,800 | 86,000 | 2,600 | 3,800 | 8,200 | 82,200 |
| 2024-02-09 | 10,200 | 90,600 | 2,600 | 3,400 | 7,600 | 87,200 |
| 2024-02-02 | 11,700 | 87,400 | 2,600 | 3,800 | 9,100 | 83,600 |
| 2024-01-26 | 11,000 | 87,000 | 2,700 | 2,300 | 8,300 | 84,700 |
| 2024-01-19 | 15,000 | 90,600 | 2,800 | 4,700 | 12,200 | 85,900 |
| 2024-01-12 | 14,200 | 95,900 | 2,800 | 10,300 | 11,400 | 85,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 能美防災 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 能美防災 | 2025年3月期 第1四半期決算説明資料 |
| 20240724 | 15:00 | 能美防災 | 取締役に対する譲渡制限付株式としての自己株式の処分完了に関するお知らせ |
| 20240625 | 16:00 | 能美防災 | 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240604 | 15:00 | 能美防災 | 支配株主等に関する事項について |
| 20240517 | 15:00 | 能美防災 | 定款の一部変更に関するお知らせ |
| 20240517 | 15:00 | 能美防災 | 取締役（非業務執行取締役、監査等委員である取締役および社外取締役を除く。）に対する譲渡制限付株式報酬制度の継続および一部改定のお知らせ |
| 20240510 | 10:00 | 能美防災 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240509 | 16:30 | 能美防災 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240328 | 15:00 | 能美防災 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240207 | 14:00 | 能美防災 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6744 | 1 | 能美防災株式会社 | 2024-10-23 00:26:32 |
| 6744 | 2 | 2024年8月8日IR情報 2025年3月期 第1四半期決算短信 273.74 KB | 2024-08-20 11:34:36 |
| 6744 | 2 | 2024年8月8日IR情報 2025年3月期 第1四半期決算説明資料 932.51 KB | 2024-08-20 11:34:34 |
| 6744 | 2 | 2024年7月24日IR情報 取締役に対する譲渡制限付株式としての自己株式の処分完了に関するお知らせ 121.48 KB | 2024-07-25 03:31:44 |
| 6744 | 2 | 2024年6月27日IR情報 臨時報告書（第80回定時株主総会の議決権行使結果） 18.87 KB | 2024-06-27 11:30:12 |
| 6744 | 2 | 2024年6月25日IR情報 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ 288.87 KB | 2024-06-26 02:41:10 |
| 6744 | 2 | 2024年6月25日IR情報 第80回定時株主総会 決議ご通知 65.63 KB | 2024-06-25 15:40:19 |
| 6744 | 2 | 2024年6月25日IR情報 第80期 株主通信 743.33 KB | 2024-06-25 15:40:18 |
| 6744 | 2 | 2024年6月25日IR情報 第80期 有価証券報告書 753.17 KB | 2024-06-25 15:40:16 |
| 6744 | 2 | 赤外線放射温度センサ | 防災設備のご案内 | 製品・サービス | 能美防災株式会社 | 2024-06-21 17:41:27 |