[7692]Ｅインフィニ:【新電力】小規模店舗や工場などが主な顧客新電力の会社として初の上場
Yahoo! 【スタンダード/20電気･ガス業】 売上高:50000 当期純利益:1500 総資産:23660 時価:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 96 | 101 | 94 | 101 | 1,318,100 | -2,539,400 | 105% | ▲ | 8582 | 0 | 1 | 98% | 5% |
| 20251216 | 101 | 101 | 97 | 99 | 700,000 | -618,100 | 98% | ▼ | 5228 | 0 | 0 | 96% | 3% |
| 20251225 | 102 | 104 | 101 | 104 | 430,700 | -411,100 | 102% | ▲ | 2552 | 0 | 0 | 100% | 8% |
| 20251224 | 102 | 103 | 101 | 102 | 841,800 | -367,300 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20251230 | 104 | 105 | 103 | 104 | 210,400 | -298,900 | 99% | ▼ | 8258 | 0 | 0 | 99% | 8% |
| 20251203 | 99 | 100 | 98 | 99 | 360,900 | -230,100 | 101% | ▲ | 5582 | 0 | 17 | 94% | 1% |
| 20251218 | 97 | 98 | 96 | 97 | 300,300 | -214,800 | 100% | -- | 8585 | 0 | 4 | 94% | 1% |
| 20251202 | 100 | 100 | 98 | 98 | 591,000 | -213,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251209 | 98 | 99 | 97 | 97 | 431,400 | -202,100 | 99% | ▼▼▼ | 5588 | 0 | 13 | 92% | 0% |
| 20251204 | 99 | 100 | 98 | 100 | 169,800 | -191,100 | 101% | ▲▲ | 5552 | 0 | 16 | 95% | 2% |
| 20251217 | 98 | 99 | 96 | 97 | 515,100 | -184,900 | 98% | ▼▼ | 8888 | 0 | 7 | 94% | 1% |
| 20251210 | 98 | 100 | 97 | 100 | 294,000 | -137,400 | 103% | ▲ | 2552 | 0 | 12 | 95% | 3% |
| 20251201 | 103 | 103 | 99 | 100 | 804,200 | -87,100 | 97% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251222 | 100 | 100 | 98 | 98 | 533,800 | -21,500 | 99% | ▼ | 5228 | 0 | 0 | 95% | 2% |
| 20251229 | 104 | 106 | 102 | 105 | 509,300 | 25,300 | 102% | ▲ | 1411 | 0 | 0 | 100% | 9% |
| 20251226 | 103 | 105 | 102 | 103 | 484,000 | 53,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251208 | 99 | 99 | 97 | 98 | 633,500 | 222,100 | 99% | ▼▼ | 7747 | 0 | 14 | 93% | 0% |
| 20251205 | 99 | 100 | 98 | 99 | 411,400 | 241,600 | 99% | ▼ | 4447 | 0 | 15 | 94% | 1% |
| 20251219 | 98 | 100 | 97 | 99 | 555,300 | 255,000 | 102% | ▲ | 1111 | 0 | 5 | 96% | 3% |
| 20251211 | 100 | 101 | 99 | 100 | 718,100 | 424,100 | 100% | -- | 1114 | 0 | 0 | 96% | 3% |
| 20251223 | 98 | 102 | 98 | 102 | 1,209,100 | 675,300 | 104% | ▲ | 1471 | 10 | 3 | 99% | 6% |
| 20251212 | 101 | 104 | 94 | 96 | 3,857,500 | 3,139,400 | 96% | ▼ | 1717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 7692 | UBS AG | 904,800 | 1% | ▲ | 28,200 |
| 2025-12-12 | 7692 | GOLDMAN SACHS INTERNATIONAL | 614,900 | 1% | ▲ | |
| 2025-12-12 | 7692 | Nomura International plc | 594,500 | 1% | ▲ | |
| 2025-12-12 | 7692 | UBS AG | 1,202,500 | 1% | ▲ | 297,700 |
| 2025-12-15 | 7692 | Nomura International plc | 272,900 | 0% | ▼ | -321,600 |
| 2025-12-16 | 7692 | UBS AG | 1,041,000 | 1% | ▼ | -161,500 |
| 2025-12-22 | 7692 | UBS AG | 949,400 | 1% | ▼ | -91,600 |
| 2025-12-23 | 7692 | UBS AG | 814,500 | 1% | ▼ | -134,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6,604,500 | 0 | 2,994,900 | 0 | 3,609,600 | 0 |
| 2025-12-12 | 7,045,000 | 0 | 3,114,800 | 0 | 3,930,200 | 0 |
| 2025-12-19 | 6,509,800 | 0 | 3,037,700 | 0 | 3,472,100 | 0 |