[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:1980億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 2,350 | 2,394 | 2,278 | 2,295 | 594,700 | 252,300 | 97% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260427 | 2,351 | 2,356 | 2,301 | 2,304 | 389,200 | 160,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 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% |
| 20260424 | 2,371 | 2,393 | 2,352 | 2,360 | 228,300 | -10,000 | 99% | ▼▼▼ | 8588 | 24 | 0 | 95% | 1% |
| 20260513 | 2,347 | 2,359 | 2,336 | 2,342 | 213,400 | -44,700 | 101% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20260507 | 2,370 | 2,376 | 2,344 | 2,352 | 362,100 | -158,000 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260423 | 2,388 | 2,395 | 2,352 | 2,375 | 238,300 | 17,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260422 | 2,425 | 2,430 | 2,391 | 2,404 | 221,300 | -27,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260420 | 2,430 | 2,433 | 2,399 | 2,399 | 205,400 | -55,600 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260428 | 2,336 | 2,374 | 2,323 | 2,374 | 342,400 | -46,800 | 103% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260417 | 2,400 | 2,417 | 2,388 | 2,402 | 261,000 | 92,100 | 100% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260501 | 2,301 | 2,370 | 2,243 | 2,366 | 520,100 | -74,600 | 103% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260508 | 2,355 | 2,383 | 2,338 | 2,367 | 268,400 | -93,700 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20260415 | 2,381 | 2,414 | 2,381 | 2,394 | 258,000 | 64,900 | 101% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20260414 | 2,410 | 2,431 | 2,377 | 2,381 | 193,100 | -8,300 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 96% | 3% |
| 20260413 | 2,404 | 2,427 | 2,393 | 2,397 | 201,400 | -82,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20260421 | 2,440 | 2,465 | 2,409 | 2,424 | 248,400 | 43,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260416 | 2,416 | 2,428 | 2,403 | 2,407 | 168,900 | -89,100 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7947 | Barclays Capital Securities Ltd | 438,893 | 1% | ▲ | |
| 2026-05-01 | 7947 | Barclays Capital Securities Ltd | 420,192 | 0% | ▼ | -18,701 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 155,000 | 42,900 | 57,300 | 35,600 | 97,700 | 7,300 |
| 2026-04-24 | 173,700 | 38,700 | 69,300 | 32,500 | 104,400 | 6,200 |
| 2026-05-01 | 178,700 | 59,200 | 66,900 | 51,000 | 111,800 | 8,200 |