[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:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 361 | 361 | 349 | 354 | 201,500 | 12,900 | 98% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260430 | 366 | 366 | 358 | 360 | 179,400 | 27,800 | 97% | ▼ | 7717 | 0 | 7 | 91% | 1% |
| 20260527 | 365 | 369 | 360 | 362 | 188,600 | 109,600 | 98% | ▼ | 7777 | 0 | 0 | 84% | 1% |
| 20260427 | 362 | 363 | 357 | 362 | 72,800 | -48,200 | 100% | ▲▲ | 8222 | 0 | 7 | 92% | 2% |
| 20260512 | 386 | 386 | 364 | 364 | 144,800 | -19,700 | 96% | ▼ | 2828 | 0 | 2 | 93% | 3% |
| 20260526 | 372 | 375 | 366 | 368 | 79,000 | -488,500 | 100% | -- | 8285 | 0 | 0 | 85% | 4% |
| 20260525 | 393 | 395 | 356 | 368 | 567,500 | 443,500 | 93% | ▼ | 7777 | 0 | 0 | 85% | 4% |
| 20260428 | 361 | 373 | 361 | 372 | 151,600 | 78,800 | 103% | ▲▲▲ | 1171 | 10 | 4 | 94% | 5% |
| 20260508 | 375 | 375 | 363 | 371 | 147,200 | -4,200 | 98% | ▼ | 8828 | 0 | 4 | 94% | 5% |
| 20260501 | 358 | 372 | 356 | 372 | 114,200 | -65,200 | 103% | ▲ | 2882 | 0 | 2 | 94% | 5% |
| 20260511 | 377 | 385 | 372 | 381 | 164,500 | 17,300 | 103% | ▲ | 1111 | 0 | 3 | 97% | 7% |
| 20260507 | 374 | 382 | 369 | 380 | 151,400 | 37,200 | 102% | ▲▲ | 1111 | 0 | 5 | 97% | 7% |
| 20260521 | 396 | 403 | 391 | 393 | 98,000 | -166,200 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 11% |
| 20260520 | 404 | 404 | 385 | 397 | 264,200 | 137,000 | 97% | ▼ | 7777 | 0 | 0 | 92% | 12% |
| 20260522 | 394 | 405 | 392 | 396 | 124,000 | 26,000 | 101% | ▲ | 1171 | 0 | 0 | 91% | 12% |
| 20260518 | 420 | 420 | 400 | 404 | 166,400 | -81,600 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 14% |
| 20260519 | 410 | 411 | 403 | 411 | 127,200 | -39,200 | 102% | ▲ | 8282 | 0 | 0 | 95% | 16% |
| 20260515 | 425 | 438 | 416 | 420 | 248,000 | -266,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 18% |
| 20260513 | 402 | 439 | 402 | 424 | 1,376,100 | 1,231,300 | 116% | ▲ | 1111 | 20 | 1 | 100% | 19% |
| 20260514 | 416 | 439 | 409 | 433 | 514,700 | -861,400 | 102% | ▲▲ | 5222 | 0 | 0 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-07 | 9514 | GOLDMAN SACHS INTERNATIONAL | 108,473 | 1% | ▲ | 9,700 |
| 2026-05-08 | 9514 | Barclays Capital Securities Ltd | 193,013 | 1% | ▲ | 35,200 |
| 2026-05-08 | 9514 | GOLDMAN SACHS INTERNATIONAL | 95,073 | 0% | ▼ | -13,400 |
| 2026-05-13 | 9514 | Barclays Capital Securities Ltd | 11,213 | 0% | ▼ | -181,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 694,900 | 0 | 351,900 | 0 | 343,000 | 0 |
| 2026-05-15 | 656,600 | 1,300 | 369,500 | 1,300 | 287,100 | 0 |
| 2026-05-22 | 648,600 | 1,200 | 371,300 | 1,200 | 277,300 | 0 |