[2763]エフティ:【通信機器販売】法人向け電話機など中小企業の開拓
Yahoo! 【スタンダード/卸売業】 売上高:346250 当期純利益:66130 総資産:405920 時価:380億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,231 | 1,271 | 1,231 | 1,265 | 120,800 | 90,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250911 | 1,242 | 1,269 | 1,242 | 1,260 | 24,000 | 10,700 | 101% | ▲▲▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250825 | 1,275 | 1,285 | 1,250 | 1,255 | 32,300 | -88,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250826 | 1,255 | 1,264 | 1,244 | 1,251 | 22,600 | -9,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250827 | 1,251 | 1,259 | 1,245 | 1,251 | 18,400 | -4,200 | 100% | -- | 8285 | 0 | 0 | 99% | 8% |
| 20250829 | 1,239 | 1,250 | 1,234 | 1,237 | 9,200 | -10,400 | 100% | ▼▼ | 8858 | 0 | 0 | 98% | 7% |
| 20250910 | 1,242 | 1,250 | 1,236 | 1,245 | 13,300 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250909 | 1,233 | 1,248 | 1,233 | 1,242 | 10,600 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250905 | 1,249 | 1,257 | 1,241 | 1,242 | 17,700 | 3,100 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250904 | 1,245 | 1,245 | 1,228 | 1,244 | 14,600 | -91,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250903 | 1,241 | 1,252 | 1,230 | 1,245 | 106,500 | 98,600 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 7% |
| 20250902 | 1,235 | 1,244 | 1,231 | 1,238 | 7,900 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250828 | 1,239 | 1,259 | 1,239 | 1,243 | 19,600 | 1,200 | 99% | ▼ | 4777 | 0 | 0 | 98% | 7% |
| 20250901 | 1,237 | 1,243 | 1,227 | 1,229 | 10,800 | 1,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250908 | 1,242 | 1,242 | 1,230 | 1,234 | 12,600 | -5,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250821 | 1,211 | 1,234 | 1,211 | 1,229 | 30,700 | 11,300 | 101% | ▲ | 1141 | 0 | 18 | 100% | 6% |
| 20250912 | 1,250 | 1,273 | 1,250 | 1,265 | 11,100 | -12,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250819 | 1,192 | 1,217 | 1,181 | 1,215 | 34,200 | -13,100 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 5% |
| 20250916 | 1,266 | 1,286 | 1,263 | 1,279 | 28,600 | 17,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250820 | 1,211 | 1,226 | 1,209 | 1,214 | 19,400 | -14,800 | 100% | ▼ | 2228 | 0 | 19 | 99% | 5% |
| 20250818 | 1,170 | 1,192 | 1,159 | 1,192 | 47,300 | -56,700 | 102% | ▲ | 2522 | 0 | 4 | 97% | 3% |
| 20250917 | 1,279 | 1,282 | 1,252 | 1,253 | 40,000 | 11,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 349,200 | 3,800 | 138,900 | 0 | 210,300 | 3,800 |
| 2025-08-29 | 340,000 | 3,800 | 138,800 | 0 | 201,200 | 3,800 |
| 2025-09-05 | 302,200 | 2,300 | 134,300 | 0 | 167,900 | 2,300 |
| 2025-09-12 | 301,800 | 1,600 | 134,600 | 0 | 167,200 | 1,600 |