7212--エフテック-【輸送用機器】【サスペンション】四輪車用サスペンション海外生産強化
売上高:2987590-当期純利益:16830-総資産:1917720-時価:9767768----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024072563264062263084,400-3100%100%146%▼▼99%101%88%94%100%
2024072662963262362539,000-599%99%46%▼▼▼101%98%88%93%100%
2024072963063962763853,10013102%101%136%99%89%88%95%102%
20240730632638620623160,800-1598%99%303%103%82%90%93%100%
2024073162063661263636,50013102%103%23%97%81%87%95%102%
20240801636636601616115,200-2097%97%316%94%86%92%92%100%
20240802600600565565162,200-5192%94%141%▼▼92%98%106%84%100%
20240805523523465480263,700-8585%92%163%▼▼▼103%108%113%71%100%
20240806496528468510244,20030106%103%93%104%111%112%76%106%
20240807500533500518246,0008102%104%101%▲▲100%108%109%77%108%
2024080851353351051498,100-499%100%40%98%107%107%76%107%
20240809521524497512177,000-2100%98%180%▼▼103%108%108%76%107%
2024081351653551653456,90022104%103%32%103%103%104%79%111%
2024081453855453255380,40019104%103%141%▲▲98%100%101%82%115%
2024081555355454254355,800-1098%98%69%100%99%101%82%113%
2024081655356155355578,90012102%100%141%98%100%101%84%116%
2024081955256353854182,800-1497%98%105%101%100%102%83%113%
2024082054755754555255,70011102%101%67%100%101%100%85%115%
2024082154254753854237,900-1098%100%68%101%101%100%85%113%
2024082254255054055034,2008101%101%90%99%99%97%86%115%
2024082354954954054631,800-499%99%93%99%101%96%86%114%
2024082654754954154246,200-499%99%145%▼▼101%102%98%85%113%
2024082754255253454968,6007101%101%148%100%102%99%86%114%
2024082854554554154420,300-599%100%30%100%103%99%86%113%
2024082954454654154432,4000100%100%160%--101%99%99%88%113%
2024083054455554455219,9008101%101%61%98%96%96%98%115%
2024090256156155255220,9000100%98%105%--100%96%97%99%115%
2024090355856455655830,2006101%100%144%96%93%98%100%109%
2024090455355353053290,100-2695%96%298%100%96%100%95%104%
2024090553954752854089,8008102%100%100%99%96%101%97%105%
2024090654154152853334,000-799%99%38%99%99%104%96%104%
2024090952352450951797,300-1697%99%286%▼▼99%98%104%93%100%
2024091052352351651650,600-1100%99%52%▼▼▼97%99%106%92%100%
20240911515515496501138,100-1597%97%273%▼▼▼▼101%100%106%90%100%
2024091251552151251848,90017103%101%35%99%102%106%93%103%
2024091351551851251224,700-699%99%51%98%101%105%92%102%
2024091752052050050871,000-499%98%287%▼▼98%104%106%91%101%
2024091851451850350658,800-2100%98%83%▼▼▼98%103%104%91%101%
2024091952652751751792,10011102%98%157%100%103%103%93%103%
2024092052753552252793,00010102%100%101%▲▲98%100%99%94%105%
2024092453753752552636,800-1100%98%40%101%100%102%94%105%
2024092552653652653245,0006101%101%122%101%98%100%95%106%
2024092653654152954168,7009102%101%153%▲▲100%99%100%97%108%
2024092753554052853686,600-599%100%126%100%103%102%96%107%
20240930516520513514109,700-2296%100%127%▼▼101%105%102%92%103%
2024100151852451752423,30010102%101%21%101%105%102%94%105%
2024100251852551752143,700-399%101%188%100%101%100%93%104%
2024100352853652552942,9008102%100%98%100%100%100%98%106%
2024100452953252853026,1001100%100%61%▲▲101%99%97%98%106%
2024100754054753954566,60015103%101%255%▲▲▲99%99%0%100%109%
2024100854054253153337,900-1298%99%57%98%97%0%98%106%
2024100954154152352956,700-499%98%150%▼▼99%98%0%97%106%
2024101053653652753043,0001100%99%76%101%99%0%97%106%
202410115315345315349,6004101%101%22%▲▲99%99%0%98%106%
2024101553453452452734,300-799%99%357%100%100%0%97%104%
2024101652553052252619,000-1100%100%55%▼▼100%99%0%97%104%
2024101752752852252520,400-1100%100%107%▼▼▼99%0%0%96%104%
2024101852752852252329,300-2100%99%144%▼▼▼▼100%0%0%96%102%
202410215255315255275,6004101%100%19%99%0%0%97%103%
2024102252552852052231,400-599%99%561%%%%96%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-181,600656,6000260,3001,600396,300
2024-10-112,600645,2000248,6002,600396,600
2024-10-042,400623,1000226,4002,400396,700
2024-09-271,900600,9000210,7001,900390,200
2024-09-203,500620,8000212,9003,500407,900
2024-09-132,400531,8000211,3002,400320,500
2024-09-062,500516,9000201,2002,500315,700
2024-08-302,700521,6000212,7002,700308,900
2024-08-231,900521,4000214,5001,900306,900
2024-08-162,100571,4000210,9002,100360,500
2024-08-092,600585,1000216,3002,600368,800
2024-08-022,000796,9000377,1002,000419,800
2024-07-261,600777,2000378,1001,600399,100
2024-07-191,800770,2000378,2001,800392,000
2024-07-121,300738,0000379,7001,300358,300
2024-07-051,300747,1000374,6001,300372,500
2024-06-28900731,9000360,100900371,800
2024-06-211,700739,5000356,3001,700383,200
2024-06-142,300701,5000333,9002,300367,600
2024-06-073,700704,5000331,2003,700373,300
2024-05-313,500690,2000324,6003,500365,600
2024-05-243,500689,1000323,6003,500365,500
2024-05-173,800755,4000336,9003,800418,500
2024-05-102,100758,0000356,0002,100402,000
2024-05-022,100754,4000356,4002,100398,000
2024-04-262,000741,7000345,5002,000396,200
2024-04-193,100768,3000363,3003,100405,000
2024-04-126,600787,4000397,1006,600390,300
2024-04-054,000784,7000389,1004,000395,600
2024-03-293,800741,0000353,3003,800387,700
2024-03-2210,500819,1004,000354,0006,500465,100
2024-03-1515,100840,7004,000320,30011,100520,400
2024-03-087,300831,3003,600307,9003,700523,400
2024-03-014,700899,3000283,9004,700615,400
2024-02-224,700875,4000250,9004,700624,500
2024-02-164,800893,1000255,0004,800638,100
2024-02-097,500981,7000296,9007,500684,800
2024-02-027,000956,1000280,3007,000675,800
2024-01-266,200944,7000258,7006,200686,000
2024-01-196,800960,4000291,9006,800668,500
2024-01-127,200961,8000302,2007,200659,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-09-30 GOLDMAN SACHS INTERNATIONAL225,3021.20%17,600516520513514109,700
2024-09-11 GOLDMAN SACHS INTERNATIONAL207,7021.10%9,700515515496501138,100
2024-09-09 GOLDMAN SACHS INTERNATIONAL198,0021.05%29,20052352450951797,300
2024-08-07 GOLDMAN SACHS INTERNATIONAL168,8020.90%7,700500533500518246,000
2024-07-31 GOLDMAN SACHS INTERNATIONAL161,1020.86%-9,40062063661263636,500
2024-07-26 GOLDMAN SACHS INTERNATIONAL170,5020.91%17,20362963262362539,000
2024-07-18 GOLDMAN SACHS INTERNATIONAL153,2990.81%18,50066667165966155,500
2024-06-21 GOLDMAN SACHS INTERNATIONAL134,7990.72%18,50062863161561599,900
2024-06-19 GOLDMAN SACHS INTERNATIONAL116,2990.62%16,70062062961862665,900
2024-05-16 MERRILL LYNCH INTERNATIONAL83,2010.44%-13,300662662632632145,000
2024-05-15 GOLDMAN SACHS INTERNATIONAL99,5990.53%26,900690691659663197,200
2024-05-15 MERRILL LYNCH INTERNATIONAL96,5010.51%-1,200690691659663197,200
2024-05-09 MERRILL LYNCH INTERNATIONAL97,7010.52%1,20072073271972729,500
2024-05-08 MERRILL LYNCH INTERNATIONAL96,5010.51%1,30072272772172416,900
2024-05-02 MERRILL LYNCH INTERNATIONAL95,2010.50%-1,08871271670671642,800
2024-05-01 MERRILL LYNCH INTERNATIONAL96,2890.51%1,80072772771271624,400
2024-04-30 MERRILL LYNCH INTERNATIONAL94,4890.50%1,50071272771172753,300
2024-04-18 モルガン・スタンレーMUFG証券株式会社92,7160.49%-18,10075477275476441,800
2024-04-15 MERRILL LYNCH INTERNATIONAL92,9890.49%-5,30078078777477879,500
2024-04-10 MERRILL LYNCH INTERNATIONAL98,2890.52%-4,200773793764782172,600
2024-04-09 MERRILL LYNCH INTERNATIONAL102,4890.54%-1,20074877074777074,300
2024-04-08 MERRILL LYNCH INTERNATIONAL103,6890.55%5,80074875874674966,700
2024-04-05 MERRILL LYNCH INTERNATIONAL97,8890.52%70074475174275153,300
2024-04-04 MERRILL LYNCH INTERNATIONAL97,1890.51%-19,90074975974175971,000
2024-04-04 モルガン・スタンレーMUFG証券株式会社110,8160.59%-15,60074975974175971,000
2024-04-03 MERRILL LYNCH INTERNATIONAL117,0890.62%2,15273074572573843,200
2024-04-02 MERRILL LYNCH INTERNATIONAL114,9370.61%6,60074374973273458,000
2024-04-01 MERRILL LYNCH INTERNATIONAL108,3370.57%-2,10076776774074571,900
2024-03-29 MERRILL LYNCH INTERNATIONAL110,4370.59%-1,90075676875676331,600
2024-03-28 MERRILL LYNCH INTERNATIONAL112,3370.60%-3,20076077075075076,000
2024-03-27 MERRILL LYNCH INTERNATIONAL115,5370.61%4,90077077376376768,700
2024-03-26 MERRILL LYNCH INTERNATIONAL110,6370.59%4,800764783758775102,700
2024-03-26 モルガン・スタンレーMUFG証券株式会社126,4160.67%-15,200764783758775102,700
2024-03-25 MERRILL LYNCH INTERNATIONAL105,8370.56%2,50077578176476778,100
2024-03-22 MERRILL LYNCH INTERNATIONAL103,3370.55%5,90076777576377465,000
2024-03-21 MERRILL LYNCH INTERNATIONAL97,4370.52%9,70076877075876571,600
2024-03-18 モルガン・スタンレーMUFG証券株式会社141,6160.75%-26,200732750732742129,600
2024-03-11 モルガン・スタンレーMUFG証券株式会社167,8160.89%20,000714717695705165,800

TDnet更新情報

EDINEt更新情報

企業サイト更新情報