[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:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260423 | 360 | 360 | 349 | 355 | 142,000 | -18,600 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 7 | 90% | 0% |
| 20260430 | 366 | 366 | 358 | 360 | 179,400 | 27,800 | 97% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20260424 | 355 | 367 | 355 | 361 | 121,000 | -21,000 | 102% | ▲ | 2282 | 0 | 6 | 91% | 2% |
| 20260422 | 369 | 371 | 357 | 360 | 160,600 | 24,800 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260427 | 362 | 363 | 357 | 362 | 72,800 | -48,200 | 100% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20260410 | 379 | 383 | 371 | 372 | 207,100 | 54,000 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 9% |
| 20260508 | 375 | 375 | 363 | 371 | 147,200 | -4,200 | 98% | ▼ | 8828 | 0 | 0 | 94% | 5% |
| 20260501 | 358 | 372 | 356 | 372 | 114,200 | -65,200 | 103% | ▲ | 2882 | 0 | 2 | 94% | 5% |
| 20260409 | 382 | 382 | 373 | 377 | 153,100 | -89,000 | 98% | ▼ | 8888 | 0 | 0 | 94% | 10% |
| 20260428 | 361 | 373 | 361 | 372 | 151,600 | 78,800 | 103% | ▲▲▲ | 1171 | 10 | 4 | 94% | 5% |
| 20260421 | 374 | 379 | 370 | 370 | 135,800 | 36,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260420 | 376 | 381 | 372 | 374 | 99,600 | -32,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260417 | 385 | 386 | 373 | 376 | 131,900 | -17,900 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260408 | 390 | 392 | 378 | 384 | 242,100 | 102,800 | 100% | -- | 7714 | 0 | 0 | 96% | 12% |
| 20260407 | 384 | 395 | 382 | 384 | 139,300 | -272,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
| 20260416 | 392 | 398 | 384 | 385 | 149,800 | -65,900 | 98% | ▼ | 2888 | 0 | 0 | 97% | 13% |
| 20260507 | 374 | 382 | 369 | 380 | 151,400 | 37,200 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260406 | 399 | 405 | 383 | 392 | 412,200 | -267,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 18% |
| 20260413 | 375 | 390 | 375 | 388 | 228,900 | 21,800 | 104% | ▲ | 1171 | 0 | 0 | 98% | 13% |
| 20260415 | 395 | 397 | 388 | 393 | 215,700 | -130,400 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 15% |
| 20260414 | 390 | 402 | 384 | 391 | 346,100 | 117,200 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-06 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 153,618 | 1% | ▲ | 12,300 |
| 2026-04-07 | 9514 | GOLDMAN SACHS INTERNATIONAL | 176,073 | 1% | ▲ | 22,800 |
| 2026-04-08 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 89,818 | 0% | ▼ | -63,800 |
| 2026-04-09 | 9514 | GOLDMAN SACHS INTERNATIONAL | 172,973 | 1% | ▼ | -3,100 |
| 2026-04-10 | 9514 | Barclays Capital Securities Ltd | 109,612 | 1% | ▲ | |
| 2026-04-14 | 9514 | GOLDMAN SACHS INTERNATIONAL | 147,273 | 1% | ▼ | -25,700 |
| 2026-04-17 | 9514 | GOLDMAN SACHS INTERNATIONAL | 124,173 | 1% | ▼ | -23,100 |
| 2026-04-22 | 9514 | GOLDMAN SACHS INTERNATIONAL | 132,873 | 1% | ▲ | 8,700 |
| 2026-04-23 | 9514 | GOLDMAN SACHS INTERNATIONAL | 123,473 | 1% | ▼ | -9,400 |
| 2026-04-24 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 111,318 | 1% | ▲ | |
| 2026-04-24 | 9514 | Barclays Capital Securities Ltd | 132,013 | 1% | ▲ | 22,401 |
| 2026-04-30 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 106,218 | 0% | ▼ | -5,100 |
| 2026-04-30 | 9514 | Barclays Capital Securities Ltd | 157,813 | 1% | ▲ | 25,800 |
| 2026-04-30 | 9514 | GOLDMAN SACHS INTERNATIONAL | 98,773 | 0% | ▼ | -24,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 737,300 | 2,000 | 361,400 | 2,000 | 375,900 | 0 |
| 2026-04-17 | 674,400 | 2,100 | 330,200 | 2,100 | 344,200 | 0 |
| 2026-04-24 | 698,600 | 0 | 345,900 | 0 | 352,700 | 0 |
| 2026-05-01 | 694,900 | 0 | 351,900 | 0 | 343,000 | 0 |