[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260413 | 375 | 390 | 375 | 388 | 228,900 | 21,800 | 104% | ▲ | 1171 | 0 | 0 | 98% | 13% |
| 20260406 | 399 | 405 | 383 | 392 | 412,200 | -267,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 18% |
| 20260403 | 385 | 413 | 385 | 395 | 679,300 | 455,400 | 104% | ▲▲▲ | 1111 | 40 | 0 | 98% | 19% |
| 20260318 | 393 | 402 | 386 | 390 | 267,800 | -110,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 18% |
| 20260317 | 387 | 396 | 380 | 388 | 378,400 | -249,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 17% |
| 20260416 | 392 | 398 | 384 | 385 | 149,800 | -65,900 | 98% | ▼ | 2888 | 0 | 0 | 97% | 13% |
| 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% |
| 20260417 | 385 | 386 | 373 | 376 | 131,900 | -17,900 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260402 | 375 | 387 | 375 | 380 | 223,900 | 31,500 | 102% | ▲▲ | 1111 | 0 | 2 | 95% | 15% |
| 20260330 | 348 | 383 | 346 | 377 | 666,600 | 527,800 | 104% | ▲▲ | 1771 | 10 | 1 | 94% | 14% |
| 20260409 | 382 | 382 | 373 | 377 | 153,100 | -89,000 | 98% | ▼ | 8888 | 0 | 0 | 94% | 10% |
| 20260401 | 371 | 379 | 366 | 374 | 192,400 | -133,100 | 102% | ▲ | 8282 | 0 | 3 | 93% | 13% |
| 20260410 | 379 | 383 | 371 | 372 | 207,100 | 54,000 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 9% |
| 20260319 | 387 | 390 | 370 | 371 | 321,800 | 54,000 | 95% | ▼ | 7777 | 0 | 0 | 92% | 12% |
| 20260331 | 373 | 382 | 364 | 367 | 325,500 | -341,100 | 97% | ▼ | 8228 | 0 | 4 | 91% | 11% |
| 20260325 | 360 | 368 | 359 | 364 | 143,500 | -3,900 | 103% | ▲▲ | 2222 | 0 | 7 | 91% | 10% |
| 20260327 | 356 | 366 | 355 | 361 | 138,800 | 9,500 | 101% | ▲ | 1171 | 0 | 2 | 90% | 9% |
| 20260326 | 365 | 365 | 350 | 357 | 129,300 | -14,200 | 98% | ▼ | 8828 | 0 | 7 | 89% | 8% |
| 20260324 | 349 | 356 | 343 | 354 | 147,400 | -417,200 | 104% | ▲ | 8282 | 0 | 5 | 88% | 7% |
| 20260323 | 363 | 363 | 341 | 342 | 564,600 | 242,800 | 92% | ▼▼ | 7777 | 0 | 10 | 85% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 9514 | Nomura International plc | 103,553 | 0% | ▼ | -66,844 |
| 2026-03-19 | 9514 | GOLDMAN SACHS INTERNATIONAL | 152,573 | 1% | ▲ | 3,100 |
| 2026-03-23 | 9514 | GOLDMAN SACHS INTERNATIONAL | 143,373 | 1% | ▼ | -9,200 |
| 2026-03-27 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 129,418 | 1% | ▼ | -9,700 |
| 2026-03-30 | 9514 | モルガン・スタンレーMUFG証券株式会社 | 141,318 | 1% | ▲ | 11,900 |
| 2026-03-31 | 9514 | GOLDMAN SACHS INTERNATIONAL | 128,273 | 1% | ▼ | -15,100 |
| 2026-04-01 | 9514 | GOLDMAN SACHS INTERNATIONAL | 153,273 | 1% | ▲ | 25,000 |
| 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 |
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 |
| 2026-03-27 | 751,800 | 0 | 304,200 | 0 | 447,600 | 0 |
| 2026-04-03 | 753,000 | 2,200 | 316,600 | 2,200 | 436,400 | 0 |
| 2026-04-10 | 737,300 | 2,000 | 361,400 | 2,000 | 375,900 | 0 |