| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,080 | 3,080 | 3,030 | 3,055 | 54,200 | 5 | 100% | 99% | 79% | ▲ | 100% | 102% | 103% | 91% | 101% |
| 20250121 | 3,060 | 3,080 | 3,035 | 3,070 | 36,100 | 15 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 102% | 91% | 101% |
| 20250122 | 3,095 | 3,120 | 3,045 | 3,105 | 58,400 | 35 | 101% | 100% | 162% | ▲▲▲ | 101% | 99% | 100% | 92% | 102% |
| 20250123 | 3,145 | 3,200 | 3,125 | 3,170 | 135,900 | 65 | 102% | 101% | 233% | ▲▲▲▲ | 97% | 98% | 98% | 94% | 105% |
| 20250124 | 3,195 | 3,200 | 3,115 | 3,115 | 103,100 | -55 | 98% | 97% | 76% | ▼ | 98% | 100% | 100% | 93% | 103% |
| 20250127 | 3,145 | 3,170 | 3,070 | 3,075 | 64,900 | -40 | 99% | 98% | 63% | ▼▼ | 101% | 101% | 101% | 92% | 101% |
| 20250128 | 3,055 | 3,115 | 3,035 | 3,100 | 60,700 | 25 | 101% | 101% | 94% | ▲ | 100% | 97% | 104% | 92% | 102% |
| 20250129 | 3,100 | 3,120 | 3,075 | 3,105 | 57,300 | 5 | 100% | 100% | 94% | ▲▲ | 102% | 98% | 104% | 93% | 102% |
| 20250130 | 3,080 | 3,150 | 3,080 | 3,130 | 82,000 | 25 | 101% | 102% | 143% | ▲▲▲ | 99% | 100% | 104% | 93% | 103% |
| 20250131 | 3,120 | 3,135 | 3,085 | 3,095 | 33,000 | -35 | 99% | 99% | 40% | ▼ | 98% | 101% | 106% | 93% | 102% |
| 20250203 | 3,075 | 3,095 | 3,005 | 3,005 | 88,600 | -90 | 97% | 98% | 268% | ▼▼ | 97% | 102% | 106% | 95% | 100% |
| 20250204 | 3,075 | 3,075 | 2,971 | 2,979 | 75,800 | -26 | 99% | 97% | 86% | ▼▼▼ | 100% | 104% | 108% | 94% | 100% |
| 20250205 | 3,010 | 3,030 | 2,991 | 3,025 | 68,300 | 46 | 102% | 100% | 90% | ▲ | 102% | 102% | 107% | 95% | 102% |
| 20250206 | 3,050 | 3,140 | 3,050 | 3,110 | 91,100 | 85 | 103% | 102% | 133% | ▲▲ | 100% | 100% | 104% | 98% | 104% |
| 20250207 | 3,115 | 3,145 | 3,090 | 3,120 | 60,100 | 10 | 100% | 100% | 66% | ▲▲▲ | 99% | 97% | 102% | 98% | 105% |
| 20250210 | 3,190 | 3,235 | 3,050 | 3,145 | 276,700 | 25 | 101% | 99% | 460% | ▲▲▲▲ | 96% | 95% | 101% | 99% | 106% |
| 20250212 | 3,205 | 3,260 | 3,050 | 3,080 | 200,000 | -65 | 98% | 96% | 72% | ▼ | 101% | 99% | 106% | 97% | 103% |
| 20250213 | 3,075 | 3,110 | 3,020 | 3,100 | 59,300 | 20 | 101% | 101% | 30% | ▲ | 99% | 98% | 105% | 98% | 104% |
| 20250214 | 3,125 | 3,140 | 3,070 | 3,090 | 38,200 | -10 | 100% | 99% | 64% | ▼ | 99% | 99% | 107% | 97% | 104% |
| 20250217 | 3,075 | 3,085 | 3,045 | 3,045 | 47,700 | -45 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 109% | 96% | 102% |
| 20250218 | 3,045 | 3,045 | 3,005 | 3,040 | 35,400 | -5 | 100% | 100% | 74% | ▼▼▼ | 100% | 100% | 109% | 96% | 102% |
| 20250219 | 3,040 | 3,080 | 3,030 | 3,055 | 45,200 | 15 | 100% | 100% | 128% | ▲ | 100% | 106% | 109% | 96% | 103% |
| 20250220 | 3,020 | 3,065 | 3,005 | 3,025 | 65,100 | -30 | 99% | 100% | 144% | ▼ | 102% | 108% | 110% | 95% | 102% |
| 20250225 | 3,000 | 3,060 | 2,981 | 3,055 | 54,300 | 30 | 101% | 102% | 83% | ▲ | 98% | 107% | 110% | 97% | 103% |
| 20250226 | 3,040 | 3,065 | 2,972 | 2,981 | 78,800 | -74 | 98% | 98% | 145% | ▼ | 101% | 108% | 112% | 95% | 100% |
| 20250227 | 2,982 | 3,025 | 2,979 | 3,025 | 26,300 | 44 | 101% | 101% | 33% | ▲ | 106% | 107% | 111% | 96% | 102% |
| 20250228 | 3,025 | 3,275 | 3,020 | 3,210 | 375,400 | 185 | 106% | 106% | 1427% | ▲▲ | 101% | 98% | 104% | 100% | 108% |
| 20250303 | 3,225 | 3,315 | 3,185 | 3,250 | 175,200 | 40 | 101% | 101% | 47% | ▲▲▲ | 98% | 97% | 103% | 100% | 109% |
| 20250304 | 3,235 | 3,290 | 3,165 | 3,175 | 133,400 | -75 | 98% | 98% | 76% | ▼ | 100% | 96% | 104% | 98% | 107% |
| 20250305 | 3,230 | 3,255 | 3,175 | 3,225 | 84,500 | 50 | 102% | 100% | 63% | ▲ | 99% | 101% | 104% | 99% | 108% |
| 20250306 | 3,210 | 3,235 | 3,170 | 3,175 | 74,500 | -50 | 98% | 99% | 88% | ▼ | 100% | 102% | 106% | 98% | 107% |
| 20250307 | 3,160 | 3,160 | 3,105 | 3,150 | 65,900 | -25 | 99% | 100% | 88% | ▼▼ | 100% | 105% | 107% | 97% | 106% |
| 20250310 | 3,115 | 3,150 | 3,100 | 3,105 | 58,300 | -45 | 99% | 100% | 88% | ▼▼▼ | 100% | 108% | 110% | 96% | 104% |
| 20250311 | 3,035 | 3,065 | 2,984 | 3,050 | 130,000 | -55 | 98% | 100% | 223% | ▼▼▼▼ | 105% | 107% | 109% | 94% | 102% |
| 20250312 | 3,080 | 3,255 | 3,080 | 3,230 | 147,300 | 180 | 106% | 105% | 113% | ▲ | 100% | 103% | 103% | 99% | 108% |
| 20250313 | 3,220 | 3,290 | 3,185 | 3,225 | 75,700 | -5 | 100% | 100% | 51% | ▼ | 101% | 102% | 100% | 99% | 108% |
| 20250314 | 3,225 | 3,265 | 3,205 | 3,260 | 65,900 | 35 | 101% | 101% | 87% | ▲ | 100% | 101% | 98% | 100% | 109% |
| 20250317 | 3,260 | 3,295 | 3,255 | 3,270 | 36,100 | 10 | 100% | 100% | 55% | ▲▲ | 101% | 101% | 98% | 100% | 110% |
| 20250318 | 3,260 | 3,335 | 3,260 | 3,285 | 56,600 | 15 | 100% | 101% | 157% | ▲▲▲ | 101% | 102% | 97% | 100% | 110% |
| 20250319 | 3,285 | 3,320 | 3,285 | 3,305 | 28,300 | 20 | 101% | 101% | 50% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 111% |
| 20250321 | 3,300 | 3,320 | 3,270 | 3,280 | 38,800 | -25 | 99% | 99% | 137% | ▼ | 98% | 101% | 99% | 99% | 110% |
| 20250324 | 3,315 | 3,315 | 3,240 | 3,265 | 38,000 | -15 | 100% | 98% | 98% | ▼▼ | 100% | 101% | 100% | 99% | 110% |
| 20250325 | 3,290 | 3,320 | 3,270 | 3,305 | 33,000 | 40 | 101% | 100% | 87% | ▲ | 100% | 96% | 98% | 100% | 111% |
| 20250326 | 3,350 | 3,370 | 3,295 | 3,345 | 75,500 | 40 | 101% | 100% | 229% | ▲▲ | 100% | 96% | 98% | 100% | 112% |
| 20250327 | 3,350 | 3,365 | 3,300 | 3,345 | 84,200 | 0 | 100% | 100% | 112% | -- | 101% | 97% | 100% | 100% | 111% |
| 20250328 | 3,295 | 3,315 | 3,280 | 3,315 | 65,500 | -30 | 99% | 101% | 78% | ▼ | 97% | 95% | 100% | 99% | 109% |
| 20250331 | 3,285 | 3,285 | 3,185 | 3,200 | 64,900 | -115 | 97% | 97% | 99% | ▼▼ | 99% | 95% | 103% | 96% | 105% |
| 20250401 | 3,200 | 3,220 | 3,155 | 3,160 | 70,500 | -40 | 99% | 99% | 109% | ▼▼▼ | 101% | 94% | 103% | 94% | 104% |
| 20250402 | 3,185 | 3,225 | 3,165 | 3,210 | 67,200 | 50 | 102% | 101% | 95% | ▲ | 102% | 102% | 107% | 96% | 105% |
| 20250403 | 3,075 | 3,145 | 3,065 | 3,135 | 92,100 | -75 | 98% | 102% | 137% | ▼ | 98% | 102% | 0% | 94% | 103% |
| 20250404 | 3,080 | 3,110 | 2,978 | 3,030 | 91,300 | -105 | 97% | 98% | 99% | ▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20250408 | 2,924 | 3,025 | 2,910 | 2,977 | 79,900 | -53 | 98% | 102% | 88% | ▼▼▼ | 102% | 106% | 0% | 89% | 100% |
| 20250409 | 2,927 | 3,010 | 2,891 | 2,979 | 74,400 | 2 | 100% | 102% | 93% | ▲ | 99% | 99% | 0% | 89% | 100% |
| 20250410 | 3,170 | 3,170 | 3,065 | 3,145 | 93,200 | 166 | 106% | 99% | 125% | ▲▲ | 98% | 103% | 0% | 94% | 106% |
| 20250411 | 3,080 | 3,095 | 2,993 | 3,030 | 88,400 | -115 | 96% | 98% | 95% | ▼ | 98% | 106% | 0% | 91% | 102% |
| 20250414 | 3,095 | 3,100 | 3,030 | 3,045 | 42,700 | 15 | 100% | 98% | 48% | ▲ | 100% | 106% | 0% | 91% | 102% |
| 20250415 | 3,100 | 3,170 | 3,100 | 3,110 | 54,200 | 65 | 102% | 100% | 127% | ▲▲ | 101% | 0% | 0% | 93% | 104% |
| 20250416 | 3,105 | 3,150 | 3,105 | 3,140 | 48,000 | 30 | 101% | 101% | 89% | ▲▲▲ | 101% | 0% | 0% | 94% | 105% |
| 20250417 | 3,165 | 3,185 | 3,155 | 3,185 | 38,600 | 45 | 101% | 101% | 80% | ▲▲▲▲ | 102% | 0% | 0% | 95% | 107% |
| 20250418 | 3,225 | 3,280 | 3,195 | 3,280 | 40,300 | 95 | 103% | 102% | 104% | ▲▲▲▲▲ | % | % | % | 98% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 16,100 | 75,200 | 10,300 | 8,900 | 5,800 | 66,300 |
| 2025-04-04 | 7,200 | 84,300 | 2,900 | 9,100 | 4,300 | 75,200 |
| 2025-03-28 | 12,300 | 77,200 | 2,800 | 10,600 | 9,500 | 66,600 |
| 2025-03-21 | 14,300 | 79,800 | 2,900 | 11,100 | 11,400 | 68,700 |
| 2025-03-14 | 14,400 | 82,900 | 2,900 | 9,300 | 11,500 | 73,600 |
| 2025-03-07 | 15,800 | 97,100 | 2,800 | 9,000 | 13,000 | 88,100 |
| 2025-02-28 | 28,400 | 94,400 | 3,300 | 9,600 | 25,100 | 84,800 |
| 2025-02-21 | 17,400 | 121,400 | 2,300 | 12,600 | 15,100 | 108,800 |
| 2025-02-14 | 19,700 | 123,800 | 3,300 | 14,200 | 16,400 | 109,600 |
| 2025-02-07 | 17,200 | 126,100 | 3,100 | 18,100 | 14,100 | 108,000 |
| 2025-01-31 | 16,700 | 115,400 | 2,500 | 18,300 | 14,200 | 97,100 |
| 2025-01-24 | 16,700 | 116,500 | 2,500 | 18,600 | 14,200 | 97,900 |
| 2025-01-17 | 15,700 | 83,700 | 2,500 | 15,200 | 13,200 | 68,500 |
| 2025-01-10 | 16,500 | 72,100 | 2,600 | 13,400 | 13,900 | 58,700 |
| 2024-12-27 | 25,500 | 59,900 | 3,000 | 11,800 | 22,500 | 48,100 |
| 2024-12-20 | 29,100 | 52,900 | 3,700 | 9,300 | 25,400 | 43,600 |
| 2024-12-13 | 23,100 | 47,300 | 2,900 | 7,600 | 20,200 | 39,700 |
| 2024-12-06 | 20,900 | 53,000 | 2,700 | 7,300 | 18,200 | 45,700 |
| 2024-11-29 | 24,000 | 60,400 | 2,600 | 10,600 | 21,400 | 49,800 |
| 2024-11-22 | 22,600 | 56,700 | 2,700 | 9,400 | 19,900 | 47,300 |
| 2024-11-15 | 36,600 | 44,300 | 2,700 | 9,000 | 33,900 | 35,300 |
| 2024-11-08 | 45,500 | 52,100 | 2,900 | 11,700 | 42,600 | 40,400 |
| 2024-11-01 | 48,900 | 62,100 | 2,800 | 20,700 | 46,100 | 41,400 |
| 2024-10-25 | 126,500 | 74,800 | 7,900 | 21,800 | 118,600 | 53,000 |
| 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 |
|---|---|---|---|
| 20250210 | 15:30 | 能美防災 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 能美防災 | 2025年3月期 第3四半期決算説明資料 |
| 20241127 | 17:00 | 能美防災 | 実務経験の不備および外部調査委員会の設置について |
| 20241107 | 15:30 | 能美防災 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | 能美防災 | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241024 | 15:00 | 能美防災 | 業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 04:20:46 |
| 6744 | 2 | 2025年2月10日IR情報 2025年3月期 第3四半期決算短信 276.12 KB | 2025-02-10 18:30:58 |
| 6744 | 2 | 2025年2月10日IR情報 2025年3月期 第3四半期決算説明資料 961.30 KB | 2025-02-10 18:30:57 |
| 6744 | 2 | 2024年12月5日IR情報 第81期 中間株主通信 734.41 KB | 2024-12-05 11:31:40 |
| 6744 | 2 | ライブ配信動画 | ブリッジサロン | 2024-12-03 23:29:15 |
| 6744 | 2 | 2024年11月13日IR情報 第81期 半期報告書 118.70 KB | 2024-11-13 20:31:08 |
| 6744 | 2 | 2024年11月7日IR情報 2025年3月期 第2四半期（中間期）決算短信 245.93 KB | 2024-11-07 18:30:41 |
| 6744 | 2 | 2024年11月7日IR情報 2025年3月期 第2四半期（中間期）決算説明資料 987.82 KB | 2024-11-07 18:30:40 |
| 6744 | 2 | 2024年10月31日IR情報 統合報告書 2024 A3見開きページ版（閲覧推奨） 9.23 MB | 2024-10-31 16:34:24 |
| 6744 | 2 | 2024年10月31日IR情報 統合報告書 2024 A4片開きページ版（印刷推奨） 11.20 MB | 2024-10-31 16:33:57 |