[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/電気･ガス業】 売上高:174730 当期純利益:2810 総資産:452620 時価:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 403 | 425 | 400 | 424 | 244,300 | 111,800 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20250905 | 436 | 438 | 427 | 438 | 60,500 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 10% |
| 20250828 | 435 | 454 | 435 | 451 | 251,500 | 186,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20250822 | 421 | 441 | 419 | 435 | 359,100 | 114,800 | 103% | ▲▲▲ | 1111 | 41 | 5 | 100% | 25% |
| 20250808 | 400 | 416 | 393 | 397 | 917,300 | 852,800 | 108% | ▲ | 1111 | 0 | 9 | 100% | 20% |
| 20250827 | 429 | 437 | 428 | 432 | 65,100 | 3,900 | 100% | ▲▲ | 1171 | 0 | 2 | 99% | 24% |
| 20250820 | 397 | 405 | 392 | 404 | 132,500 | 84,100 | 101% | ▲ | 1771 | 10 | 2 | 99% | 16% |
| 20250904 | 429 | 436 | 425 | 436 | 60,000 | -11,100 | 102% | ▲ | 2222 | 0 | 0 | 97% | 18% |
| 20250805 | 377 | 380 | 372 | 375 | 75,300 | -25,200 | 101% | ▲ | 2222 | 0 | 4 | 100% | 17% |
| 20250818 | 399 | 403 | 392 | 401 | 106,000 | 18,000 | 101% | ▲ | 4711 | 0 | 4 | 99% | 18% |
| 20250819 | 403 | 403 | 398 | 400 | 48,400 | -57,600 | 100% | ▼ | 5228 | 0 | 3 | 98% | 17% |
| 20250806 | 380 | 380 | 372 | 372 | 69,000 | -6,300 | 99% | ▼ | 5528 | 0 | 4 | 99% | 16% |
| 20250815 | 398 | 403 | 396 | 399 | 88,000 | 14,300 | 100% | ▼▼▼ | 7777 | 0 | 5 | 98% | 17% |
| 20250825 | 436 | 437 | 427 | 430 | 87,400 | -271,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 24% |
| 20250829 | 451 | 452 | 440 | 441 | 143,500 | -108,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 20% |
| 20250814 | 402 | 404 | 398 | 400 | 73,700 | -75,900 | 99% | ▼▼ | 8258 | 0 | 6 | 98% | 20% |
| 20250813 | 402 | 409 | 397 | 403 | 149,600 | -136,800 | 99% | ▼ | 8288 | 0 | 7 | 99% | 21% |
| 20250902 | 431 | 436 | 426 | 426 | 114,000 | -24,800 | 99% | ▼▼▼ | 8588 | 0 | 0 | 94% | 15% |
| 20250812 | 405 | 410 | 386 | 407 | 286,400 | -630,900 | 103% | ▲▲ | 8822 | 0 | 9 | 100% | 22% |
| 20250826 | 432 | 435 | 426 | 431 | 61,200 | -26,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 24% |
| 20250903 | 425 | 430 | 424 | 426 | 71,100 | -42,900 | 100% | -- | 8885 | 0 | 0 | 94% | 15% |
| 20250807 | 369 | 372 | 367 | 369 | 64,500 | -4,500 | 99% | ▼▼ | 8888 | 0 | 2 | 98% | 15% |
| 20250901 | 441 | 441 | 426 | 431 | 138,800 | -4,700 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 17% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 535,200 | 300 | 343,500 | 300 | 191,700 | 0 |
| 2025-08-15 | 521,800 | 0 | 358,300 | 0 | 163,500 | 0 |
| 2025-08-22 | 756,700 | 0 | 546,000 | 0 | 210,700 | 0 |
| 2025-08-29 | 792,500 | 0 | 601,500 | 0 | 191,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-17 16:06 | S100VEOV | 光通信株式会社 | 変更報告書 |
| 2025-06-17 15:30 | S100VYQB | スパークス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |