[7947]エフピコ:【簡易食品トレー】リサイクルトレーなど
Yahoo! 【プライム/07化学】 売上高:2356280 当期純利益:124860 総資産:2922260 時価:2021億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 2,395 | 2,410 | 2,375 | 2,390 | 269,100 | -35,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
| 20260528 | 2,418 | 2,447 | 2,376 | 2,395 | 304,100 | -112,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260527 | 2,316 | 2,396 | 2,315 | 2,393 | 416,900 | 261,300 | 104% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260513 | 2,347 | 2,359 | 2,336 | 2,342 | 213,400 | -44,700 | 101% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20260526 | 2,312 | 2,313 | 2,294 | 2,295 | 155,600 | -22,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260515 | 2,334 | 2,353 | 2,322 | 2,341 | 135,200 | -11,700 | 100% | ▲ | 2882 | 51 | 0 | 97% | 2% |
| 20260519 | 2,301 | 2,348 | 2,290 | 2,338 | 514,700 | 352,200 | 101% | ▲ | 1771 | 10 | 0 | 96% | 2% |
| 20260525 | 2,326 | 2,345 | 2,305 | 2,312 | 178,300 | 70,000 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 1% |
| 20260522 | 2,314 | 2,333 | 2,311 | 2,326 | 108,300 | -55,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260521 | 2,349 | 2,357 | 2,332 | 2,335 | 164,000 | -54,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260514 | 2,343 | 2,351 | 2,325 | 2,338 | 146,900 | -66,500 | 100% | ▼ | 8888 | 51 | 0 | 96% | 2% |
| 20260508 | 2,355 | 2,383 | 2,338 | 2,367 | 268,400 | -93,700 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20260520 | 2,346 | 2,348 | 2,295 | 2,311 | 218,500 | -296,200 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20260507 | 2,370 | 2,376 | 2,344 | 2,352 | 362,100 | -158,000 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260518 | 2,321 | 2,326 | 2,304 | 2,307 | 162,500 | 27,300 | 99% | ▼ | 7777 | 51 | 0 | 95% | 1% |
| 20260512 | 2,345 | 2,345 | 2,306 | 2,317 | 258,100 | 31,000 | 100% | ▼▼ | 7477 | 0 | 0 | 94% | 1% |
| 20260511 | 2,367 | 2,375 | 2,306 | 2,318 | 227,100 | -41,300 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7947 | Barclays Capital Securities Ltd | 424,492 | 1% | ▲ | 4,300 |
| 2026-05-11 | 7947 | Barclays Capital Securities Ltd | 153,492 | 0% | ▼ | -271,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 164,300 | 59,800 | 59,800 | 51,400 | 104,500 | 8,400 |
| 2026-05-22 | 160,000 | 61,900 | 62,100 | 51,100 | 97,900 | 10,800 |