[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:117億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 123 | 126 | 122 | 123 | 956,600 | -82,400 | 99% | ▼ | 5558 | 0 | 12 | 96% | 6% |
20251003 | 104 | 106 | 102 | 105 | 1,706,900 | -533,400 | 101% | ▲ | 8882 | 0 | 0 | 80% | 1% |
20250930 | 126 | 126 | 117 | 118 | 2,043,600 | -484,500 | 95% | ▼▼ | 8888 | 0 | 0 | 89% | 8% |
20250929 | 130 | 133 | 124 | 124 | 2,528,100 | -3,502,800 | 94% | ▼ | 5228 | 0 | 0 | 94% | 14% |
20250908 | 123 | 126 | 122 | 124 | 1,039,000 | 332,800 | 102% | ▲ | 1111 | 0 | 13 | 97% | 7% |
20250919 | 111 | 116 | 109 | 113 | 1,505,100 | 500,400 | 102% | ▲▲ | 1141 | 0 | 3 | 88% | 4% |
20250918 | 111 | 112 | 108 | 111 | 1,004,700 | -1,050,800 | 102% | ▲ | 2222 | 0 | 4 | 87% | 2% |
20250911 | 123 | 125 | 121 | 122 | 1,122,900 | 480,800 | 99% | ▼ | 1447 | 0 | 10 | 95% | 3% |
20250910 | 123 | 124 | 121 | 123 | 642,100 | -314,500 | 100% | -- | 8855 | 0 | 11 | 96% | 5% |
20250912 | 124 | 132 | 110 | 112 | 10,432,100 | 9,309,200 | 92% | ▼▼ | 1717 | 22 | 9 | 88% | 0% |
20250917 | 109 | 110 | 106 | 109 | 2,055,500 | -742,000 | 99% | ▼▼▼▼ | 8888 | 24 | 4 | 85% | 0% |
20250916 | 113 | 114 | 107 | 110 | 2,797,500 | -7,634,600 | 98% | ▼▼▼ | 8888 | 24 | 7 | 86% | 0% |
20251001 | 117 | 118 | 111 | 112 | 1,809,200 | -234,400 | 95% | ▼▼▼ | 8888 | 24 | 0 | 85% | 3% |
20251002 | 112 | 113 | 104 | 104 | 2,240,300 | 431,100 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
20250922 | 115 | 119 | 114 | 115 | 1,908,200 | 403,100 | 102% | ▲▲▲ | 1111 | 40 | 3 | 90% | 6% |
20250925 | 117 | 123 | 116 | 123 | 2,592,900 | 1,578,300 | 104% | ▲▲▲▲▲ | 1111 | 40 | 1 | 98% | 13% |
20250926 | 124 | 133 | 122 | 132 | 6,030,900 | 3,438,000 | 107% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 21% |
20251007 | 104 | 108 | 102 | 107 | 1,099,100 | -337,800 | 103% | ▲ | 8882 | 51 | 0 | 81% | 3% |
20251006 | 108 | 109 | 103 | 104 | 1,436,900 | -270,000 | 99% | ▼ | 2228 | 51 | 0 | 79% | 0% |
20250924 | 116 | 119 | 114 | 118 | 1,014,600 | -893,600 | 103% | ▲▲▲▲ | 5522 | 51 | 2 | 93% | 8% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-09 | 7692 | UBS AG | 871,800 | 1% | ▼ | -14,300 |
2025-09-10 | 7692 | UBS AG | 905,200 | 1% | ▲ | 33,400 |
2025-09-12 | 7692 | Nomura International plc | 1,852,600 | 2% | ▲ | |
2025-09-12 | 7692 | UBS AG | 1,880,300 | 2% | ▲ | |
2025-09-16 | 7692 | UBS AG | 1,858,900 | 2% | ▼ | -21,400 |
2025-09-17 | 7692 | Nomura International plc | 1,678,300 | 2% | ▼ | -174,300 |
2025-09-17 | 7692 | UBS AG | 1,701,000 | 2% | ▼ | -157,900 |
2025-09-18 | 7692 | Nomura International plc | 1,643,700 | 1% | ▼ | -34,600 |
2025-09-19 | 7692 | Nomura International plc | 1,529,600 | 1% | ▼ | -114,100 |
2025-09-19 | 7692 | UBS AG | 1,395,600 | 1% | ▼ | -305,400 |
2025-09-22 | 7692 | UBS AG | 1,192,100 | 1% | ▼ | -203,500 |
2025-09-24 | 7692 | Nomura International plc | 1,243,300 | 1% | ▼ | -286,300 |
2025-09-25 | 7692 | Nomura International plc | 475,300 | 0% | ▼ | -768,000 |
2025-09-25 | 7692 | UBS AG | 981,500 | 1% | ▼ | -210,600 |
2025-09-26 | 7692 | UBS AG | 449,100 | 0% | ▼ | -532,400 |
2025-09-29 | 7692 | UBS AG | 559,800 | 1% | ▲ | 110,700 |
2025-09-30 | 7692 | UBS AG | 758,400 | 1% | ▲ | 198,600 |
2025-10-01 | 7692 | UBS AG | 776,400 | 1% | ▲ | 18,000 |
2025-10-02 | 7692 | UBS AG | 922,600 | 1% | ▲ | 146,200 |
2025-10-03 | 7692 | UBS AG | 1,158,700 | 1% | ▲ | 236,100 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 9,487,600 | 0 | 3,779,800 | 0 | 5,707,800 | 0 |
2025-09-19 | 9,215,400 | 0 | 3,659,500 | 0 | 5,555,900 | 0 |
2025-09-26 | 7,059,700 | 0 | 3,074,400 | 0 | 3,985,300 | 0 |
2025-10-03 | 7,424,100 | 0 | 3,236,300 | 0 | 4,187,800 | 0 |