[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:377億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,173 | 1,175 | 1,160 | 1,160 | 21,700 | -57,200 | 99% | ▼▼▼▼ | 8288 | 0 | 8 | 94% | 0% |
| 20250828 | 1,239 | 1,259 | 1,239 | 1,243 | 19,600 | 1,200 | 99% | ▼ | 4777 | 0 | 0 | 98% | 7% |
| 20250827 | 1,251 | 1,259 | 1,245 | 1,251 | 18,400 | -4,200 | 100% | -- | 8285 | 0 | 0 | 99% | 8% |
| 20250826 | 1,255 | 1,264 | 1,244 | 1,251 | 22,600 | -9,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250825 | 1,275 | 1,285 | 1,250 | 1,255 | 32,300 | -88,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250821 | 1,211 | 1,234 | 1,211 | 1,229 | 30,700 | 11,300 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250820 | 1,211 | 1,226 | 1,209 | 1,214 | 19,400 | -14,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250819 | 1,192 | 1,217 | 1,181 | 1,215 | 34,200 | -13,100 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 5% |
| 20250818 | 1,170 | 1,192 | 1,159 | 1,192 | 47,300 | -56,700 | 102% | ▲ | 2522 | 0 | 4 | 97% | 3% |
| 20250815 | 1,168 | 1,173 | 1,159 | 1,164 | 104,000 | 84,300 | 100% | ▼ | 1177 | 0 | 5 | 95% | 0% |
| 20250814 | 1,169 | 1,169 | 1,153 | 1,166 | 19,700 | -2,000 | 101% | ▲ | 8882 | 0 | 6 | 95% | 1% |
| 20250728 | 1,187 | 1,193 | 1,163 | 1,179 | 57,800 | 46,800 | 99% | ▼▼ | 7777 | 0 | 19 | 95% | 1% |
| 20250812 | 1,178 | 1,180 | 1,140 | 1,173 | 78,900 | 32,900 | 99% | ▼▼▼ | 7777 | 0 | 9 | 95% | 0% |
| 20250808 | 1,231 | 1,242 | 1,185 | 1,188 | 46,000 | 29,300 | 97% | ▼▼ | 1777 | 0 | 0 | 96% | 1% |
| 20250807 | 1,234 | 1,236 | 1,227 | 1,227 | 16,700 | -11,200 | 100% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20250806 | 1,232 | 1,236 | 1,226 | 1,229 | 27,900 | 10,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250805 | 1,225 | 1,229 | 1,220 | 1,222 | 17,300 | -12,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250804 | 1,195 | 1,218 | 1,189 | 1,218 | 29,900 | 11,800 | 101% | ▲ | 4771 | 0 | 14 | 98% | 3% |
| 20250801 | 1,218 | 1,218 | 1,202 | 1,209 | 18,100 | 3,100 | 100% | ▼ | 1417 | 0 | 0 | 98% | 3% |
| 20250731 | 1,203 | 1,215 | 1,202 | 1,210 | 15,000 | -8,000 | 101% | ▲▲▲ | 2222 | 0 | 16 | 98% | 3% |
| 20250730 | 1,183 | 1,205 | 1,183 | 1,203 | 23,000 | 6,400 | 102% | ▲▲ | 1111 | 0 | 17 | 97% | 2% |
| 20250729 | 1,179 | 1,197 | 1,179 | 1,185 | 16,600 | -41,200 | 101% | ▲ | 2282 | 0 | 18 | 96% | 1% |
| 20250822 | 1,231 | 1,271 | 1,231 | 1,265 | 120,800 | 90,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 338,300 | 1,800 | 161,700 | 100 | 176,600 | 1,700 |
| 2025-08-08 | 317,500 | 2,100 | 140,100 | 0 | 177,400 | 2,100 |
| 2025-08-15 | 312,900 | 2,400 | 133,900 | 0 | 179,000 | 2,400 |
| 2025-08-22 | 349,200 | 3,800 | 138,900 | 0 | 210,300 | 3,800 |