[9514]エフオン:【省エネ】企業のエネルギー費削減を発電事業も
Yahoo! 【スタンダード/20電気･ガス業】 売上高:174730 当期純利益:2810 総資産:452620 時価:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 342 | 350 | 341 | 343 | 98,600 | -6,600 | 100% | ▲ | 2282 | 0 | 13 | 91% | 0% |
| 20260225 | 348 | 352 | 345 | 348 | 61,900 | -36,700 | 101% | ▲▲ | 2222 | 0 | 12 | 92% | 2% |
| 20260226 | 351 | 354 | 349 | 353 | 97,000 | 35,100 | 101% | ▲▲▲ | 1111 | 0 | 11 | 93% | 3% |
| 20260227 | 353 | 359 | 352 | 359 | 79,700 | -17,300 | 102% | ▲▲▲▲ | 2222 | 0 | 10 | 95% | 5% |
| 20260302 | 357 | 357 | 345 | 345 | 156,800 | 77,100 | 96% | ▼ | 7717 | 0 | 9 | 91% | 1% |
| 20260303 | 347 | 359 | 344 | 347 | 148,400 | -8,400 | 101% | ▲ | 2882 | 0 | 8 | 92% | 1% |
| 20260304 | 341 | 341 | 330 | 336 | 341,200 | 192,800 | 97% | ▼ | 7777 | 0 | 7 | 89% | 0% |
| 20260305 | 340 | 356 | 340 | 345 | 189,700 | -151,500 | 103% | ▲ | 2282 | 0 | 6 | 91% | 3% |
| 20260306 | 344 | 353 | 343 | 348 | 145,200 | -44,500 | 101% | ▲▲ | 8222 | 0 | 5 | 92% | 4% |
| 20260309 | 340 | 340 | 325 | 331 | 414,600 | 269,400 | 95% | ▼ | 7777 | 0 | 4 | 88% | 0% |
| 20260310 | 336 | 343 | 332 | 337 | 190,300 | -224,300 | 102% | ▲ | 2282 | 0 | 3 | 89% | 2% |
| 20260311 | 341 | 346 | 339 | 344 | 93,200 | -97,100 | 102% | ▲▲ | 2222 | 0 | 2 | 96% | 4% |
| 20260312 | 343 | 393 | 341 | 379 | 2,062,400 | 1,969,200 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20260313 | 379 | 416 | 373 | 402 | 1,322,900 | -739,500 | 106% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 21% |
| 20260316 | 415 | 421 | 390 | 390 | 628,000 | -694,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 18% |
| 20260317 | 387 | 396 | 380 | 388 | 378,400 | -249,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 17% |
| 20260318 | 393 | 402 | 386 | 390 | 267,800 | -110,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 18% |
| 20260319 | 387 | 390 | 370 | 371 | 321,800 | 54,000 | 95% | ▼ | 7777 | 0 | 0 | 92% | 12% |
| 20260323 | 363 | 363 | 341 | 342 | 564,600 | 242,800 | 92% | ▼▼ | 7777 | 0 | 0 | 85% | 3% |
| 20260324 | 349 | 356 | 343 | 354 | 147,400 | -417,200 | 104% | ▲ | 8282 | 0 | 0 | 88% | 7% |
| 20260325 | 360 | 368 | 359 | 364 | 143,500 | -3,900 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 10% |
| 20260326 | 365 | 365 | 350 | 357 | 129,300 | -14,200 | 98% | ▼ | 8828 | 0 | 0 | 89% | 8% |
| 20260327 | 356 | 366 | 355 | 361 | 138,800 | 9,500 | 101% | ▲ | 1171 | 0 | 0 | 90% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 9514 | GOLDMAN SACHS INTERNATIONAL | 143,373 | 1% | ▼ | -9,200 |
| 2026-03-19 | 9514 | GOLDMAN SACHS INTERNATIONAL | 152,573 | 1% | ▲ | 3,100 |
| 2026-03-17 | 9514 | Nomura International plc | 103,553 | 0% | ▼ | -66,844 |
| 2026-03-16 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 139,118 | 1% | ▲ | 15,400 |
| 2026-03-16 | 9514 | Nomura International plc | 170,397 | 1% | ▼ | -28,357 |
| 2026-03-13 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 123,718 | 1% | ▲ | |
| 2026-03-13 | 9514 | GOLDMAN SACHS INTERNATIONAL | 149,473 | 1% | ▲ | 33,200 |
| 2026-03-13 | 9514 | Nomura International plc | 198,754 | 1% | ▼ | -31,132 |
| 2026-03-12 | 9514 | GOLDMAN SACHS INTERNATIONAL | 116,273 | 1% | ▲ | |
| 2026-03-12 | 9514 | Nomura International plc | 229,886 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 958,000 | 2,300 | 317,000 | 2,300 | 641,000 | 0 |
| 2026-03-13 | 1,236,900 | 4,300 | 426,000 | 4,300 | 810,900 | 0 |
| 2026-03-06 | 630,200 | 0 | 317,200 | 0 | 313,000 | 0 |
| 2026-02-27 | 514,800 | 0 | 298,600 | 0 | 216,200 | 0 |