| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 2,680 | 2,695 | 2,656 | 2,667 | 191,800 | 13 | 100% | 100% | 115% | ▲▲▲ | 0 | 0 | 0 | 100% | 98% | 103% | 92% | 2% |
| 20250702 | 2,642 | 2,666 | 2,634 | 2,647 | 113,400 | -20 | 99% | 100% | 59% | ▼ | 0 | 0 | 0 | 99% | 99% | 103% | 93% | 2% |
| 20250703 | 2,630 | 2,636 | 2,604 | 2,608 | 119,400 | -39 | 99% | 99% | 105% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 104% | 92% | 0% |
| 20250704 | 2,602 | 2,610 | 2,590 | 2,595 | 112,400 | -13 | 100% | 100% | 94% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 105% | 91% | 0% |
| 20250707 | 2,590 | 2,602 | 2,580 | 2,595 | 116,500 | 0 | 100% | 100% | 104% | -- | 0 | 0 | 0 | 100% | 101% | 105% | 92% | 0% |
| 20250708 | 2,595 | 2,600 | 2,578 | 2,596 | 115,200 | 1 | 100% | 100% | 99% | ▲ | 0 | 0 | 0 | 101% | 101% | 105% | 93% | 0% |
| 20250709 | 2,590 | 2,626 | 2,586 | 2,610 | 123,000 | 14 | 101% | 101% | 107% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 103% | 93% | 1% |
| 20250710 | 2,600 | 2,613 | 2,583 | 2,595 | 148,400 | -15 | 99% | 100% | 121% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 96% | 0% |
| 20250711 | 2,625 | 2,655 | 2,611 | 2,617 | 134,000 | 22 | 101% | 100% | 90% | ▲ | 0 | 0 | 0 | 100% | 101% | 102% | 97% | 1% |
| 20250714 | 2,614 | 2,637 | 2,611 | 2,620 | 139,300 | 3 | 100% | 100% | 104% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 101% | 97% | 1% |
| 20250715 | 2,620 | 2,638 | 2,613 | 2,621 | 113,900 | 1 | 100% | 100% | 82% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 1% |
| 20250716 | 2,616 | 2,636 | 2,607 | 2,615 | 144,700 | -6 | 100% | 100% | 127% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 1% |
| 20250717 | 2,616 | 2,653 | 2,614 | 2,652 | 145,100 | 37 | 101% | 101% | 100% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 2% |
| 20250718 | 2,660 | 2,672 | 2,641 | 2,648 | 188,600 | -4 | 100% | 100% | 130% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 2% |
| 20250722 | 2,656 | 2,679 | 2,648 | 2,653 | 160,100 | 5 | 100% | 100% | 85% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 2% |
| 20250723 | 2,668 | 2,680 | 2,656 | 2,675 | 186,000 | 22 | 101% | 100% | 116% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 3% |
| 20250724 | 2,688 | 2,713 | 2,676 | 2,712 | 195,400 | 37 | 101% | 101% | 105% | ▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 5% |
| 20250725 | 2,712 | 2,716 | 2,665 | 2,690 | 192,600 | -22 | 99% | 99% | 99% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
| 20250728 | 2,690 | 2,711 | 2,646 | 2,657 | 186,700 | -33 | 99% | 99% | 97% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 2% |
| 20250729 | 2,645 | 2,645 | 2,608 | 2,628 | 193,600 | -29 | 99% | 99% | 104% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 1% |
| 20250730 | 2,628 | 2,655 | 2,622 | 2,655 | 131,800 | 27 | 101% | 101% | 68% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 2% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250626 | 15:00 | エフピコ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250520 | 15:00 | エフピコ | 剰余金の配当に関するお知らせ |
| 20250430 | 15:00 | エフピコ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 15:00 | エフピコ | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20250131 | 15:00 | エフピコ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | エフピコ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | エフピコ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240521 | 15:00 | エフピコ | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | エフピコ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240322 | 15:00 | エフピコ | 執行役員人事に関するお知らせ |
| 20240221 | 17:30 | エフピコ | 自己株式の取得状況及び取得終了に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 448,083 | 0.52% | ▲ | 52,200 | 2,518 | 2,543 | 2,493 | 2,501 | 350,000 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,883 | 0.46% | ▼ | -84,100 | 2,544 | 2,564 | 2,491 | 2,540 | 420,100 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 479,983 | 0.56% | ▼ | -33,893 | 2,582 | 2,600 | 2,500 | 2,550 | 255,600 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 513,876 | 0.60% | ▲ | 32,284 | 2,470 | 2,471 | 2,428 | 2,448 | 82,900 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 481,592 | 0.56% | ▼ | -38,466 | 2,445 | 2,525 | 2,445 | 2,525 | 344,000 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 520,058 | 0.61% | ▲ | 45,500 | 2,475 | 2,475 | 2,410 | 2,426 | 400,300 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 474,558 | 0.56% | ▼ | -40,476 | 2,341 | 2,367 | 2,337 | 2,356 | 268,100 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 515,034 | 0.60% | ▲ | 84,280 | 2,345 | 2,370 | 2,324 | 2,331 | 132,400 |
| 2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 430,754 | 0.50% | ▲ | 2,380 | 2,418 | 2,376 | 2,418 | 89,200 |