| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 108% | 100% | 126% |
| 20240927 | 2,845 | 2,845 | 2,731 | 2,753 | 99,900 | -110 | 96% | 97% | 77% | ▼ | 102% | 99% | 108% | 96% | 121% |
| 20240930 | 2,853 | 3,015 | 2,840 | 2,916 | 554,800 | 163 | 106% | 102% | 555% | ▲ | 96% | 96% | 104% | 100% | 128% |
| 20241001 | 2,945 | 2,958 | 2,813 | 2,831 | 262,900 | -85 | 97% | 96% | 47% | ▼ | 98% | 104% | 111% | 97% | 124% |
| 20241002 | 2,782 | 2,870 | 2,713 | 2,730 | 214,200 | -101 | 96% | 98% | 81% | ▼▼ | 99% | 105% | 111% | 94% | 120% |
| 20241003 | 2,768 | 2,790 | 2,724 | 2,752 | 93,900 | 22 | 101% | 99% | 44% | ▲ | 102% | 105% | 112% | 94% | 121% |
| 20241004 | 2,752 | 2,854 | 2,744 | 2,817 | 168,800 | 65 | 102% | 102% | 180% | ▲▲ | 100% | 98% | 108% | 97% | 119% |
| 20241007 | 2,853 | 2,884 | 2,827 | 2,841 | 139,100 | 24 | 101% | 100% | 82% | ▲▲▲ | 103% | 101% | 109% | 97% | 115% |
| 20241008 | 2,817 | 2,915 | 2,813 | 2,893 | 96,100 | 52 | 102% | 103% | 69% | ▲▲▲▲ | 99% | 98% | 105% | 99% | 111% |
| 20241009 | 2,919 | 2,925 | 2,855 | 2,888 | 95,500 | -5 | 100% | 99% | 99% | ▼ | 97% | 99% | 107% | 99% | 111% |
| 20241010 | 2,886 | 2,907 | 2,801 | 2,806 | 85,700 | -82 | 97% | 97% | 90% | ▼▼ | 100% | 102% | 108% | 96% | 107% |
| 20241011 | 2,800 | 2,838 | 2,753 | 2,806 | 113,100 | 0 | 100% | 100% | 132% | -- | 102% | 100% | 108% | 96% | 107% |
| 20241015 | 2,807 | 2,870 | 2,780 | 2,853 | 67,700 | 47 | 102% | 102% | 60% | ▲ | 101% | 100% | 108% | 98% | 108% |
| 20241016 | 2,818 | 2,862 | 2,818 | 2,833 | 40,900 | -20 | 99% | 101% | 60% | ▼ | 100% | 99% | 108% | 97% | 107% |
| 20241017 | 2,850 | 2,855 | 2,822 | 2,848 | 43,200 | 15 | 101% | 100% | 106% | ▲ | 99% | 98% | 108% | 98% | 105% |
| 20241018 | 2,850 | 2,865 | 2,811 | 2,818 | 40,900 | -30 | 99% | 99% | 95% | ▼ | 98% | 110% | 110% | 97% | 103% |
| 20241021 | 2,789 | 2,794 | 2,728 | 2,747 | 104,000 | -71 | 97% | 98% | 254% | ▼▼ | 101% | 111% | 111% | 94% | 101% |
| 20241022 | 2,771 | 2,860 | 2,771 | 2,811 | 113,000 | 64 | 102% | 101% | 109% | ▲ | 98% | 104% | 108% | 96% | 103% |
| 20241023 | 2,849 | 2,880 | 2,791 | 2,792 | 85,000 | -19 | 99% | 98% | 75% | ▼ | 102% | 108% | 111% | 96% | 102% |
| 20241024 | 2,755 | 2,822 | 2,755 | 2,801 | 58,900 | 9 | 100% | 102% | 69% | ▲ | 104% | 102% | 103% | 96% | 103% |
| 20241025 | 2,969 | 3,080 | 2,924 | 3,075 | 666,700 | 274 | 110% | 104% | 1132% | ▲▲ | 98% | 101% | 103% | 100% | 113% |
| 20241028 | 2,993 | 3,010 | 2,904 | 2,931 | 420,500 | -144 | 95% | 98% | 63% | ▼ | 103% | 104% | 106% | 95% | 107% |
| 20241029 | 2,903 | 2,979 | 2,880 | 2,976 | 102,100 | 45 | 102% | 103% | 24% | ▲ | 99% | 101% | 103% | 97% | 109% |
| 20241030 | 2,991 | 3,015 | 2,947 | 2,957 | 149,200 | -19 | 99% | 99% | 146% | ▼ | 103% | 103% | 102% | 96% | 108% |
| 20241031 | 2,955 | 3,055 | 2,928 | 3,035 | 101,200 | 78 | 103% | 103% | 68% | ▲ | 100% | 101% | 99% | 99% | 110% |
| 20241101 | 3,000 | 3,040 | 2,999 | 3,010 | 68,800 | -25 | 99% | 100% | 68% | ▼ | 100% | 100% | 98% | 98% | 110% |
| 20241105 | 3,020 | 3,035 | 3,000 | 3,025 | 49,600 | 15 | 100% | 100% | 72% | ▲ | 100% | 101% | 102% | 98% | 110% |
| 20241106 | 3,020 | 3,040 | 2,996 | 3,030 | 105,800 | 5 | 100% | 100% | 213% | ▲▲ | 101% | 101% | 103% | 99% | 110% |
| 20241107 | 3,000 | 3,145 | 2,983 | 3,035 | 211,100 | 5 | 100% | 101% | 200% | ▲▲▲ | 95% | 97% | 98% | 99% | 110% |
| 20241108 | 3,170 | 3,190 | 2,983 | 3,000 | 164,700 | -35 | 99% | 95% | 78% | ▼ | 103% | 105% | 106% | 98% | 109% |
| 20241111 | 2,930 | 3,015 | 2,886 | 3,005 | 206,700 | 5 | 100% | 103% | 126% | ▲ | 101% | 100% | 103% | 98% | 109% |
| 20241112 | 3,005 | 3,065 | 2,995 | 3,040 | 82,800 | 35 | 101% | 101% | 40% | ▲▲ | 99% | 96% | 102% | 99% | 111% |
| 20241113 | 3,065 | 3,090 | 3,005 | 3,030 | 76,800 | -10 | 100% | 99% | 93% | ▼ | 101% | 97% | 103% | 99% | 110% |
| 20241114 | 3,050 | 3,110 | 3,030 | 3,070 | 106,300 | 40 | 101% | 101% | 138% | ▲ | 99% | 97% | 104% | 100% | 112% |
| 20241115 | 3,045 | 3,045 | 3,000 | 3,000 | 64,200 | -70 | 98% | 99% | 60% | ▼ | 98% | 97% | 106% | 98% | 109% |
| 20241118 | 2,986 | 3,000 | 2,891 | 2,912 | 130,400 | -88 | 97% | 98% | 203% | ▼▼ | 100% | 99% | 108% | 95% | 106% |
| 20241119 | 2,929 | 2,934 | 2,900 | 2,934 | 74,200 | 22 | 101% | 100% | 57% | ▲ | 101% | 98% | 108% | 95% | 105% |
| 20241120 | 2,942 | 2,964 | 2,911 | 2,960 | 61,800 | 26 | 101% | 101% | 83% | ▲▲ | 99% | 99% | 110% | 96% | 106% |
| 20241121 | 2,915 | 2,970 | 2,874 | 2,884 | 72,400 | -76 | 97% | 99% | 117% | ▼ | 101% | 98% | 116% | 94% | 103% |
| 20241122 | 2,875 | 2,922 | 2,846 | 2,904 | 76,400 | 20 | 101% | 101% | 106% | ▲ | 98% | 100% | 113% | 94% | 101% |
| 20241125 | 2,940 | 2,946 | 2,885 | 2,885 | 69,400 | -19 | 99% | 98% | 91% | ▼ | 100% | 103% | 115% | 94% | 100% |
| 20241126 | 2,885 | 2,898 | 2,852 | 2,872 | 61,100 | -13 | 100% | 100% | 88% | ▼▼ | 97% | 106% | 115% | 94% | 100% |
| 20241127 | 2,898 | 2,898 | 2,801 | 2,822 | 62,600 | -50 | 98% | 97% | 102% | ▼▼▼ | 101% | 110% | 119% | 92% | 100% |
| 20241128 | 2,802 | 2,836 | 2,788 | 2,817 | 52,100 | -5 | 100% | 101% | 83% | ▼▼▼▼ | 103% | 109% | 117% | 92% | 100% |
| 20241129 | 2,836 | 2,987 | 2,836 | 2,926 | 166,400 | 109 | 104% | 103% | 319% | ▲ | 101% | 106% | 114% | 95% | 104% |
| 20241202 | 2,921 | 2,977 | 2,890 | 2,962 | 93,500 | 36 | 101% | 101% | 56% | ▲▲ | 102% | 103% | 110% | 96% | 105% |
| 20241203 | 3,015 | 3,100 | 3,015 | 3,075 | 126,500 | 113 | 104% | 102% | 135% | ▲▲▲ | 99% | 102% | 108% | 100% | 109% |
| 20241204 | 3,075 | 3,080 | 3,010 | 3,050 | 84,500 | -25 | 99% | 99% | 67% | ▼ | 102% | 103% | 109% | 99% | 108% |
| 20241205 | 3,055 | 3,115 | 3,055 | 3,105 | 97,600 | 55 | 102% | 102% | 116% | ▲ | 100% | 103% | 107% | 100% | 110% |
| 20241206 | 3,075 | 3,105 | 3,035 | 3,085 | 90,500 | -20 | 99% | 100% | 93% | ▼ | 101% | 103% | 0% | 99% | 110% |
| 20241209 | 3,075 | 3,120 | 3,070 | 3,100 | 95,700 | 15 | 100% | 101% | 106% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20241210 | 3,145 | 3,170 | 3,095 | 3,135 | 178,200 | 35 | 101% | 100% | 186% | ▲▲ | 100% | 100% | 0% | 100% | 111% |
| 20241211 | 3,130 | 3,160 | 3,115 | 3,135 | 52,900 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 0% | 100% | 111% |
| 20241212 | 3,160 | 3,210 | 3,135 | 3,175 | 125,200 | 40 | 101% | 100% | 237% | ▲ | 100% | 106% | 0% | 100% | 113% |
| 20241213 | 3,130 | 3,165 | 3,105 | 3,145 | 80,100 | -30 | 99% | 100% | 64% | ▼ | 100% | 106% | 0% | 99% | 112% |
| 20241216 | 3,135 | 3,170 | 3,135 | 3,140 | 48,100 | -5 | 100% | 100% | 60% | ▼▼ | 99% | 103% | 0% | 99% | 111% |
| 20241217 | 3,170 | 3,210 | 3,140 | 3,145 | 108,000 | 5 | 100% | 99% | 225% | ▲ | 101% | 0% | 0% | 99% | 112% |
| 20241218 | 3,170 | 3,230 | 3,165 | 3,205 | 111,000 | 60 | 102% | 101% | 103% | ▲▲ | 103% | 0% | 0% | 100% | 114% |
| 20241219 | 3,230 | 3,350 | 3,195 | 3,325 | 186,600 | 120 | 104% | 103% | 168% | ▲▲▲ | 98% | 0% | 0% | 100% | 118% |
| 20241220 | 3,335 | 3,405 | 3,280 | 3,280 | 187,500 | -45 | 99% | 98% | 100% | ▼ | % | % | % | 99% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:24:44 |
| 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 |
| 6744 | 2 | 2024年10月24日IR情報 業績予想の修正に関するお知らせ 156.81 KB | 2024-10-25 01:30:49 |
| 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 |