[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/電気･ガス業】 売上高:50000 当期純利益:1500 総資産:23660 時価:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 116 | 116 | 113 | 113 | 895,300 | 342,000 | 97% | ▼ | 7717 | 0 | 14 | 93% | 0% |
| 20250730 | 113 | 115 | 111 | 115 | 1,144,900 | 249,600 | 102% | ▲ | 7771 | 0 | 6 | 94% | 2% |
| 20250731 | 114 | 118 | 114 | 115 | 582,000 | -562,900 | 100% | -- | 2225 | 0 | 12 | 94% | 2% |
| 20250801 | 114 | 115 | 107 | 115 | 1,546,800 | 964,800 | 100% | -- | 7744 | 0 | 11 | 94% | 2% |
| 20250804 | 112 | 116 | 111 | 115 | 849,100 | -697,700 | 100% | -- | 2285 | 0 | 2 | 94% | 2% |
| 20250813 | 117 | 118 | 116 | 116 | 581,900 | -164,600 | 99% | ▼ | 8588 | 0 | 5 | 97% | 3% |
| 20250728 | 115 | 117 | 115 | 116 | 553,300 | -3,400 | 100% | -- | 8585 | 0 | 15 | 94% | 3% |
| 20250807 | 119 | 119 | 116 | 117 | 910,700 | 48,200 | 98% | ▼ | 7447 | 0 | 8 | 96% | 4% |
| 20250808 | 117 | 119 | 116 | 117 | 593,700 | -317,000 | 100% | -- | 5585 | 0 | 7 | 98% | 4% |
| 20250812 | 118 | 119 | 116 | 117 | 746,500 | 152,800 | 100% | -- | 4414 | 0 | 6 | 98% | 4% |
| 20250805 | 115 | 119 | 115 | 118 | 881,100 | 32,000 | 103% | ▲ | 1111 | 0 | 9 | 97% | 4% |
| 20250814 | 116 | 117 | 115 | 117 | 544,800 | -37,100 | 101% | ▲ | 8882 | 0 | 3 | 98% | 4% |
| 20250806 | 119 | 121 | 116 | 119 | 862,500 | -18,600 | 101% | ▲▲ | 2222 | 0 | 9 | 98% | 5% |
| 20250815 | 117 | 121 | 117 | 119 | 1,295,000 | 750,200 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 5% |
| 20250828 | 126 | 127 | 121 | 122 | 1,167,500 | 443,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20250818 | 120 | 124 | 119 | 122 | 1,381,900 | 86,900 | 103% | ▲▲▲ | 1111 | 41 | 5 | 100% | 8% |
| 20250821 | 123 | 124 | 120 | 123 | 1,002,200 | -222,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250827 | 127 | 128 | 125 | 125 | 724,100 | 11,100 | 98% | ▼▼ | 1447 | 0 | 0 | 98% | 9% |
| 20250820 | 126 | 126 | 121 | 124 | 1,224,700 | -65,600 | 99% | ▼ | 2528 | 0 | 0 | 99% | 10% |
| 20250819 | 123 | 125 | 121 | 125 | 1,290,300 | -91,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250826 | 127 | 127 | 125 | 127 | 713,000 | -536,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250822 | 124 | 130 | 124 | 128 | 2,527,600 | 1,525,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250825 | 130 | 131 | 126 | 128 | 1,249,800 | -1,277,800 | 100% | -- | 2225 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7692 | UBS AG | 1,334,200 | 1% | ▲ | 13,200 |
| 2025-07-31 | 7692 | UBS AG | 1,252,200 | 1% | ▼ | -82,000 |
| 2025-08-04 | 7692 | UBS AG | 1,106,700 | 1% | ▼ | -145,500 |
| 2025-08-05 | 7692 | UBS AG | 1,063,600 | 1% | ▼ | -43,100 |
| 2025-08-07 | 7692 | UBS AG | 965,500 | 1% | ▼ | -98,100 |
| 2025-08-14 | 7692 | UBS AG | 863,900 | 1% | ▼ | -101,600 |
| 2025-08-15 | 7692 | UBS AG | 749,800 | 1% | ▼ | -114,100 |
| 2025-08-18 | 7692 | UBS AG | 771,200 | 1% | ▲ | 21,400 |
| 2025-08-19 | 7692 | UBS AG | 729,400 | 1% | ▼ | -41,800 |
| 2025-08-21 | 7692 | UBS AG | 786,900 | 1% | ▲ | 57,500 |
| 2025-08-25 | 7692 | UBS AG | 769,700 | 1% | ▼ | -17,200 |
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 | 7,045,000 | 0 | 3,119,300 | 0 | 3,925,700 | 0 |
| 2025-08-08 | 6,937,300 | 0 | 3,146,000 | 0 | 3,791,300 | 0 |
| 2025-08-15 | 7,008,900 | 0 | 3,133,400 | 0 | 3,875,500 | 0 |
| 2025-08-22 | 7,010,700 | 0 | 3,133,300 | 0 | 3,877,400 | 0 |