| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 100% | 111% |
| 20250326 | 3,350 | 3,370 | 3,295 | 3,345 | 75,500 | 40 | 101% | 100% | 229% | ▲▲ | 100% | 96% | 99% | 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% | 101% | 99% | 109% |
| 20250331 | 3,285 | 3,285 | 3,185 | 3,200 | 64,900 | -115 | 97% | 97% | 99% | ▼▼ | 99% | 95% | 104% | 96% | 105% |
| 20250401 | 3,200 | 3,220 | 3,155 | 3,160 | 70,500 | -40 | 99% | 99% | 109% | ▼▼▼ | 101% | 94% | 105% | 94% | 104% |
| 20250402 | 3,185 | 3,225 | 3,165 | 3,210 | 67,200 | 50 | 102% | 101% | 95% | ▲ | 102% | 102% | 108% | 96% | 105% |
| 20250403 | 3,075 | 3,145 | 3,065 | 3,135 | 92,100 | -75 | 98% | 102% | 137% | ▼ | 98% | 102% | 108% | 94% | 103% |
| 20250404 | 3,080 | 3,110 | 2,978 | 3,030 | 91,300 | -105 | 97% | 98% | 99% | ▼▼ | 102% | 104% | 114% | 91% | 100% |
| 20250408 | 2,924 | 3,025 | 2,910 | 2,977 | 79,900 | -53 | 98% | 102% | 88% | ▼▼▼ | 102% | 106% | 120% | 89% | 100% |
| 20250409 | 2,927 | 3,010 | 2,891 | 2,979 | 74,400 | 2 | 100% | 102% | 93% | ▲ | 99% | 99% | 111% | 89% | 100% |
| 20250410 | 3,170 | 3,170 | 3,065 | 3,145 | 93,200 | 166 | 106% | 99% | 125% | ▲▲ | 98% | 103% | 118% | 94% | 106% |
| 20250411 | 3,080 | 3,095 | 2,993 | 3,030 | 88,400 | -115 | 96% | 98% | 95% | ▼ | 98% | 106% | 118% | 91% | 102% |
| 20250414 | 3,095 | 3,100 | 3,030 | 3,045 | 42,700 | 15 | 100% | 98% | 48% | ▲ | 100% | 106% | 118% | 91% | 102% |
| 20250415 | 3,100 | 3,170 | 3,100 | 3,110 | 54,200 | 65 | 102% | 100% | 127% | ▲▲ | 101% | 106% | 117% | 93% | 104% |
| 20250416 | 3,105 | 3,150 | 3,105 | 3,140 | 48,000 | 30 | 101% | 101% | 89% | ▲▲▲ | 101% | 105% | 115% | 94% | 105% |
| 20250417 | 3,165 | 3,185 | 3,155 | 3,185 | 38,600 | 45 | 101% | 101% | 80% | ▲▲▲▲ | 102% | 103% | 113% | 95% | 107% |
| 20250418 | 3,225 | 3,280 | 3,195 | 3,280 | 40,300 | 95 | 103% | 102% | 104% | ▲▲▲▲▲ | 100% | 98% | 112% | 98% | 110% |
| 20250421 | 3,255 | 3,305 | 3,250 | 3,260 | 46,300 | -20 | 99% | 100% | 115% | ▼ | 101% | 100% | 112% | 97% | 110% |
| 20250422 | 3,260 | 3,320 | 3,260 | 3,300 | 50,400 | 40 | 101% | 101% | 109% | ▲ | 99% | 99% | 109% | 99% | 111% |
| 20250423 | 3,355 | 3,375 | 3,310 | 3,310 | 50,600 | 10 | 100% | 99% | 100% | ▲▲ | 97% | 101% | 108% | 99% | 111% |
| 20250424 | 3,310 | 3,310 | 3,195 | 3,200 | 59,300 | -110 | 97% | 97% | 117% | ▼ | 99% | 103% | 113% | 96% | 107% |
| 20250425 | 3,235 | 3,235 | 3,170 | 3,200 | 39,000 | 0 | 100% | 99% | 66% | -- | 102% | 104% | 115% | 97% | 107% |
| 20250428 | 3,205 | 3,280 | 3,205 | 3,265 | 58,600 | 65 | 102% | 102% | 150% | ▲ | 102% | 106% | 113% | 99% | 110% |
| 20250430 | 3,285 | 3,335 | 3,280 | 3,335 | 66,600 | 70 | 102% | 102% | 114% | ▲▲ | 99% | 105% | 111% | 100% | 112% |
| 20250501 | 3,335 | 3,350 | 3,285 | 3,310 | 42,400 | -25 | 99% | 99% | 64% | ▼ | 101% | 110% | 112% | 99% | 111% |
| 20250502 | 3,300 | 3,335 | 3,270 | 3,335 | 58,500 | 25 | 101% | 101% | 138% | ▲ | 101% | 110% | 112% | 100% | 112% |
| 20250507 | 3,315 | 3,370 | 3,275 | 3,335 | 85,100 | 0 | 100% | 101% | 145% | -- | 102% | 105% | 110% | 100% | 112% |
| 20250508 | 3,405 | 3,500 | 3,385 | 3,480 | 185,800 | 145 | 104% | 102% | 218% | ▲ | 101% | 103% | 109% | 100% | 117% |
| 20250509 | 3,485 | 3,575 | 3,450 | 3,515 | 203,300 | 35 | 101% | 101% | 109% | ▲▲ | 104% | 100% | 109% | 100% | 118% |
| 20250512 | 3,515 | 3,685 | 3,450 | 3,645 | 271,300 | 130 | 104% | 104% | 133% | ▲▲▲ | 97% | 99% | 107% | 100% | 120% |
| 20250513 | 3,580 | 3,610 | 3,370 | 3,475 | 311,700 | -170 | 95% | 97% | 115% | ▼ | 102% | 101% | 109% | 95% | 115% |
| 20250514 | 3,510 | 3,590 | 3,470 | 3,585 | 165,300 | 110 | 103% | 102% | 53% | ▲ | 98% | 100% | 107% | 98% | 118% |
| 20250515 | 3,555 | 3,555 | 3,405 | 3,500 | 215,800 | -85 | 98% | 98% | 131% | ▼ | 101% | 101% | 109% | 96% | 113% |
| 20250516 | 3,500 | 3,590 | 3,455 | 3,530 | 75,700 | 30 | 101% | 101% | 35% | ▲ | 102% | 103% | 109% | 97% | 112% |
| 20250519 | 3,490 | 3,560 | 3,460 | 3,560 | 81,200 | 30 | 101% | 102% | 107% | ▲▲ | 100% | 103% | 108% | 98% | 112% |
| 20250520 | 3,545 | 3,580 | 3,505 | 3,540 | 79,900 | -20 | 99% | 100% | 98% | ▼ | 100% | 104% | 108% | 97% | 111% |
| 20250521 | 3,550 | 3,565 | 3,510 | 3,540 | 51,300 | 0 | 100% | 100% | 64% | -- | 101% | 105% | 109% | 97% | 111% |
| 20250522 | 3,500 | 3,570 | 3,485 | 3,530 | 51,900 | -10 | 100% | 101% | 101% | ▼ | 101% | 104% | 107% | 97% | 110% |
| 20250523 | 3,570 | 3,605 | 3,540 | 3,590 | 117,300 | 60 | 102% | 101% | 226% | ▲ | 101% | 103% | 0% | 98% | 112% |
| 20250526 | 3,600 | 3,650 | 3,555 | 3,650 | 82,600 | 60 | 102% | 101% | 70% | ▲▲ | 101% | 102% | 0% | 100% | 114% |
| 20250527 | 3,655 | 3,720 | 3,630 | 3,690 | 76,900 | 40 | 101% | 101% | 93% | ▲▲▲ | 99% | 100% | 0% | 100% | 115% |
| 20250528 | 3,705 | 3,720 | 3,650 | 3,660 | 56,600 | -30 | 99% | 99% | 74% | ▼ | 100% | 101% | 0% | 99% | 112% |
| 20250529 | 3,690 | 3,730 | 3,660 | 3,705 | 73,500 | 45 | 101% | 100% | 130% | ▲ | 101% | 104% | 0% | 100% | 112% |
| 20250530 | 3,655 | 3,700 | 3,630 | 3,685 | 71,000 | -20 | 99% | 101% | 97% | ▼ | 100% | 103% | 0% | 99% | 111% |
| 20250602 | 3,700 | 3,730 | 3,655 | 3,710 | 91,400 | 25 | 101% | 100% | 129% | ▲ | 99% | 102% | 0% | 100% | 111% |
| 20250603 | 3,750 | 3,750 | 3,685 | 3,695 | 53,900 | -15 | 100% | 99% | 59% | ▼ | 100% | 0% | 0% | 100% | 111% |
| 20250604 | 3,715 | 3,735 | 3,695 | 3,730 | 58,900 | 35 | 101% | 100% | 109% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 3,750 | 3,830 | 3,710 | 3,790 | 89,900 | 60 | 102% | 101% | 153% | ▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20250606 | 3,800 | 3,845 | 3,775 | 3,820 | 73,000 | 30 | 101% | 101% | 81% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23,300 | 111,300 | 10,100 | 19,400 | 13,200 | 91,900 |
| 2025-05-23 | 24,300 | 99,700 | 12,300 | 17,300 | 12,000 | 82,400 |
| 2025-05-16 | 23,800 | 95,400 | 12,500 | 16,800 | 11,300 | 78,600 |
| 2025-05-09 | 22,000 | 87,000 | 10,700 | 12,600 | 11,300 | 74,400 |
| 2025-05-02 | 19,000 | 57,400 | 10,700 | 8,100 | 8,300 | 49,300 |
| 2025-04-25 | 18,400 | 65,300 | 10,700 | 8,400 | 7,700 | 56,900 |
| 2025-04-18 | 18,200 | 66,500 | 10,800 | 8,900 | 7,400 | 57,600 |
| 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 |
|---|---|---|---|
| 20250603 | 15:30 | 能美防災 | 支配株主等に関する事項について |
| 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 | 2025-06-07 08:24:33 |
| 6744 | 2 | 2025年6月3日IR情報 2025年3月期 決算および「中長期ビジョン2028 ステージⅢ」説明会アーカイブ配信および書き起こし記事の掲載について 176.16 KB | 2025-06-03 16:31:08 |
| 6744 | 2 | 2025年5月30日IR情報 第81回定時株主総会 招集ご通知 2.51 MB | 2025-05-30 02:30:50 |
| 6744 | 2 | 2025年5月30日IR情報 第81回定時株主総会 その他の電子提供措置事項（交付書面省略事項） 319.37 KB | 2025-05-30 02:30:48 |
| 6744 | 2 | 2025年5月9日IR情報 2025年3月期 決算短信 335.02 KB | 2025-05-09 19:32:05 |
| 6744 | 2 | 2025年5月9日IR情報 2025年3月期 決算説明資料 1.39 MB | 2025-05-09 19:32:04 |
| 6744 | 2 | 2025年5月9日IR情報 剰余金の配当に関するお知らせ 557.46 KB | 2025-05-09 19:32:00 |
| 6744 | 2 | 2025年5月9日IR情報 代表取締役の異動および役員の異動に関するお知らせ 142.02 KB | 2025-05-09 19:31:58 |
| 6744 | 2 | 2025年5月9日IR情報 「能美防災グループ 中長期ビジョン 2028 ステージⅢ」の策定について 3.16 MB | 2025-05-09 19:31:57 |
| 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 |