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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,933 | 2,966 | 2,915 | 2,915 | 175,800 | 5 | 100% | 99% | 81% | ▲ | 100% | 99% | 100% | 97% | 101% |
20250311 | 2,910 | 2,950 | 2,889 | 2,909 | 233,000 | -6 | 100% | 100% | 133% | ▼ | 102% | 101% | 103% | 97% | 101% |
20250312 | 2,859 | 2,937 | 2,859 | 2,910 | 193,200 | 1 | 100% | 102% | 83% | ▲ | 100% | 101% | 104% | 97% | 101% |
20250313 | 2,865 | 2,892 | 2,851 | 2,868 | 140,800 | -42 | 99% | 100% | 73% | ▼ | 100% | 100% | 105% | 96% | 100% |
20250314 | 2,885 | 2,907 | 2,882 | 2,887 | 156,000 | 19 | 101% | 100% | 111% | ▲ | 100% | 100% | 105% | 96% | 101% |
20250317 | 2,886 | 2,910 | 2,881 | 2,888 | 102,900 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 106% | 96% | 101% |
20250318 | 2,884 | 2,911 | 2,869 | 2,880 | 133,700 | -8 | 100% | 100% | 130% | ▼ | 100% | 100% | 108% | 96% | 100% |
20250319 | 2,878 | 2,894 | 2,863 | 2,885 | 114,000 | 5 | 100% | 100% | 85% | ▲ | 100% | 101% | 110% | 96% | 101% |
20250321 | 2,883 | 2,911 | 2,879 | 2,890 | 128,700 | 5 | 100% | 100% | 113% | ▲▲ | 99% | 101% | 110% | 97% | 101% |
20250324 | 2,885 | 2,885 | 2,827 | 2,850 | 117,500 | -40 | 99% | 99% | 91% | ▼ | 101% | 101% | 111% | 95% | 100% |
20250325 | 2,848 | 2,920 | 2,848 | 2,887 | 115,100 | 37 | 101% | 101% | 98% | ▲ | 100% | 98% | 110% | 98% | 101% |
20250326 | 2,896 | 2,925 | 2,870 | 2,891 | 168,100 | 4 | 100% | 100% | 146% | ▲▲ | 100% | 98% | 109% | 99% | 101% |
20250327 | 2,900 | 2,913 | 2,867 | 2,904 | 184,500 | 13 | 100% | 100% | 110% | ▲▲▲ | 100% | 98% | 111% | 99% | 102% |
20250328 | 2,872 | 2,899 | 2,850 | 2,867 | 114,800 | -37 | 99% | 100% | 62% | ▼ | 99% | 101% | 111% | 98% | 101% |
20250331 | 2,862 | 2,866 | 2,815 | 2,821 | 177,500 | -46 | 98% | 99% | 155% | ▼▼ | 100% | 102% | 112% | 96% | 100% |
20250401 | 2,839 | 2,860 | 2,832 | 2,837 | 107,200 | 16 | 101% | 100% | 60% | ▲ | 98% | 102% | 112% | 97% | 101% |
20250402 | 2,847 | 2,850 | 2,789 | 2,789 | 148,500 | -48 | 98% | 98% | 139% | ▼ | 102% | 107% | 115% | 96% | 100% |
20250403 | 2,753 | 2,805 | 2,747 | 2,805 | 162,100 | 16 | 101% | 102% | 109% | ▲ | 103% | 106% | 114% | 96% | 101% |
20250404 | 2,794 | 2,892 | 2,782 | 2,885 | 282,300 | 80 | 103% | 103% | 174% | ▲▲ | 103% | 107% | 112% | 99% | 103% |
20250408 | 2,829 | 2,910 | 2,771 | 2,900 | 416,100 | 15 | 101% | 103% | 147% | ▲▲▲ | 101% | 105% | 109% | 99% | 104% |
20250409 | 2,889 | 2,962 | 2,875 | 2,917 | 479,300 | 17 | 101% | 101% | 115% | ▲▲▲▲ | 102% | 107% | 107% | 100% | 105% |
20250410 | 2,877 | 2,976 | 2,861 | 2,934 | 513,800 | 17 | 101% | 102% | 107% | ▲▲▲▲▲ | 102% | 107% | 106% | 100% | 105% |
20250411 | 2,909 | 2,971 | 2,897 | 2,969 | 281,100 | 35 | 101% | 102% | 55% | ▲▲▲▲▲▲ | 101% | 105% | 103% | 100% | 106% |
20250414 | 3,000 | 3,045 | 2,995 | 3,030 | 235,600 | 61 | 102% | 101% | 84% | ▲▲▲▲▲▲▲ | 98% | 104% | 101% | 100% | 109% |
20250415 | 3,055 | 3,060 | 2,984 | 3,005 | 228,700 | -25 | 99% | 98% | 97% | ▼ | 101% | 105% | 99% | 99% | 108% |
20250416 | 3,030 | 3,080 | 3,005 | 3,065 | 203,800 | 60 | 102% | 101% | 89% | ▲ | 101% | 103% | 98% | 100% | 110% |
20250417 | 3,085 | 3,130 | 3,080 | 3,115 | 145,100 | 50 | 102% | 101% | 71% | ▲▲ | 100% | 100% | 96% | 100% | 112% |
20250418 | 3,150 | 3,170 | 3,130 | 3,160 | 100,300 | 45 | 101% | 100% | 69% | ▲▲▲ | 100% | 96% | 93% | 100% | 113% |
20250421 | 3,165 | 3,225 | 3,160 | 3,170 | 101,800 | 10 | 100% | 100% | 101% | ▲▲▲▲ | 100% | 97% | 92% | 100% | 114% |
20250422 | 3,185 | 3,185 | 3,145 | 3,175 | 125,100 | 5 | 100% | 100% | 123% | ▲▲▲▲▲ | 99% | 97% | 92% | 100% | 114% |
20250423 | 3,175 | 3,175 | 3,115 | 3,135 | 182,200 | -40 | 99% | 99% | 146% | ▼ | 98% | 99% | 93% | 99% | 112% |
20250424 | 3,115 | 3,120 | 3,010 | 3,040 | 228,000 | -95 | 97% | 98% | 125% | ▼▼ | 100% | 96% | 95% | 96% | 109% |
20250425 | 3,040 | 3,080 | 3,020 | 3,040 | 89,100 | 0 | 100% | 100% | 39% | -- | 101% | 99% | 95% | 96% | 109% |
20250428 | 3,040 | 3,080 | 3,030 | 3,080 | 133,200 | 40 | 101% | 101% | 149% | ▲ | 101% | 99% | 95% | 97% | 110% |
20250430 | 3,055 | 3,175 | 3,010 | 3,080 | 258,600 | 0 | 100% | 101% | 194% | -- | 95% | 97% | 97% | 97% | 110% |
20250501 | 3,045 | 3,065 | 2,893 | 2,907 | 325,500 | -173 | 94% | 95% | 126% | ▼ | 101% | 102% | 102% | 92% | 104% |
20250502 | 2,880 | 2,917 | 2,866 | 2,917 | 286,600 | 10 | 100% | 101% | 88% | ▲ | 102% | 98% | 99% | 92% | 104% |
20250507 | 2,964 | 3,055 | 2,964 | 3,010 | 185,100 | 93 | 103% | 102% | 65% | ▲▲ | 97% | 93% | 96% | 95% | 104% |
20250508 | 3,050 | 3,050 | 2,925 | 2,954 | 194,500 | -56 | 98% | 97% | 105% | ▼ | 100% | 96% | 100% | 93% | 102% |
20250509 | 2,954 | 2,977 | 2,928 | 2,946 | 116,100 | -8 | 100% | 100% | 60% | ▼▼ | 99% | 97% | 100% | 93% | 101% |
20250512 | 2,935 | 2,940 | 2,876 | 2,908 | 148,400 | -38 | 99% | 99% | 128% | ▼▼▼ | 97% | 99% | 101% | 92% | 100% |
20250513 | 2,907 | 2,907 | 2,825 | 2,831 | 290,100 | -77 | 97% | 97% | 195% | ▼▼▼▼ | 101% | 103% | 104% | 89% | 100% |
20250514 | 2,815 | 2,840 | 2,782 | 2,830 | 210,000 | -1 | 100% | 101% | 72% | ▼▼▼▼▼ | 100% | 101% | 104% | 89% | 100% |
20250515 | 2,830 | 2,854 | 2,809 | 2,823 | 145,300 | -7 | 100% | 100% | 69% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 89% | 100% |
20250516 | 2,851 | 2,866 | 2,815 | 2,858 | 170,900 | 35 | 101% | 100% | 118% | ▲ | 101% | 99% | 102% | 90% | 101% |
20250519 | 2,866 | 2,899 | 2,861 | 2,887 | 143,600 | 29 | 101% | 101% | 84% | ▲▲ | 99% | 99% | 100% | 91% | 102% |
20250520 | 2,890 | 2,890 | 2,850 | 2,850 | 136,400 | -37 | 99% | 99% | 95% | ▼ | 99% | 101% | 101% | 90% | 101% |
20250521 | 2,838 | 2,851 | 2,793 | 2,796 | 79,200 | -54 | 98% | 99% | 58% | ▼▼ | 101% | 103% | 102% | 88% | 100% |
20250522 | 2,793 | 2,816 | 2,783 | 2,812 | 93,900 | 16 | 101% | 101% | 119% | ▲ | 101% | 103% | 101% | 89% | 101% |
20250523 | 2,820 | 2,863 | 2,817 | 2,850 | 148,300 | 38 | 101% | 101% | 158% | ▲▲ | 100% | 103% | 0% | 91% | 102% |
20250526 | 2,863 | 2,875 | 2,844 | 2,861 | 100,800 | 11 | 100% | 100% | 68% | ▲▲▲ | 100% | 102% | 0% | 93% | 102% |
20250527 | 2,873 | 2,904 | 2,858 | 2,873 | 83,100 | 12 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 101% | 0% | 93% | 103% |
20250528 | 2,883 | 2,914 | 2,875 | 2,887 | 141,700 | 14 | 100% | 100% | 171% | ▲▲▲▲▲ | 99% | 99% | 0% | 94% | 103% |
20250529 | 2,933 | 2,938 | 2,886 | 2,895 | 112,300 | 8 | 100% | 99% | 79% | ▲▲▲▲▲▲ | 102% | 99% | 0% | 94% | 104% |
20250530 | 2,880 | 2,952 | 2,862 | 2,941 | 178,000 | 46 | 102% | 102% | 159% | ▲▲▲▲▲▲▲ | 100% | 98% | 0% | 98% | 105% |
20250602 | 2,908 | 2,939 | 2,870 | 2,909 | 125,700 | -32 | 99% | 100% | 71% | ▼ | 100% | 98% | 0% | 97% | 104% |
20250603 | 2,893 | 2,916 | 2,883 | 2,900 | 142,900 | -9 | 100% | 100% | 114% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
20250604 | 2,856 | 2,885 | 2,851 | 2,860 | 118,000 | -40 | 99% | 100% | 83% | ▼▼▼ | 99% | 0% | 0% | 97% | 102% |
20250605 | 2,842 | 2,854 | 2,817 | 2,825 | 90,300 | -35 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
20250606 | 2,854 | 2,859 | 2,835 | 2,840 | 83,000 | 15 | 101% | 100% | 92% | ▲ | % | % | % | 97% | 102% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 35,600 | 58,900 | 34,400 | 14,200 | 1,200 | 44,700 |
2025-05-23 | 35,800 | 58,100 | 34,400 | 16,100 | 1,400 | 42,000 |
2025-05-16 | 35,400 | 53,200 | 34,400 | 16,500 | 1,000 | 36,700 |
2025-05-09 | 36,500 | 34,300 | 34,700 | 11,300 | 1,800 | 23,000 |
2025-05-02 | 12,800 | 44,500 | 10,900 | 13,400 | 1,900 | 31,100 |
2025-04-25 | 17,200 | 17,200 | 11,000 | 9,800 | 6,200 | 7,400 |
2025-04-18 | 17,800 | 17,800 | 11,100 | 10,900 | 6,700 | 6,900 |
2025-04-11 | 13,300 | 22,300 | 10,900 | 11,400 | 2,400 | 10,900 |
2025-04-04 | 11,900 | 22,000 | 10,900 | 10,800 | 1,000 | 11,200 |
2025-03-28 | 11,800 | 20,300 | 11,000 | 11,000 | 800 | 9,300 |
2025-03-21 | 12,800 | 17,300 | 11,300 | 10,900 | 1,500 | 6,400 |
2025-03-14 | 13,600 | 18,700 | 11,300 | 10,800 | 2,300 | 7,900 |
2025-03-07 | 13,800 | 18,700 | 11,400 | 10,400 | 2,400 | 8,300 |
2025-02-28 | 16,100 | 20,700 | 11,200 | 10,300 | 4,900 | 10,400 |
2025-02-21 | 15,000 | 23,100 | 11,100 | 10,400 | 3,900 | 12,700 |
2025-02-14 | 15,100 | 23,900 | 11,100 | 10,500 | 4,000 | 13,400 |
2025-02-07 | 15,200 | 24,800 | 11,400 | 10,100 | 3,800 | 14,700 |
2025-01-31 | 16,200 | 26,400 | 11,100 | 15,400 | 5,100 | 11,000 |
2025-01-24 | 17,800 | 27,400 | 11,000 | 12,300 | 6,800 | 15,100 |
2025-01-17 | 17,100 | 34,000 | 11,300 | 11,900 | 5,800 | 22,100 |
2025-01-10 | 18,000 | 33,500 | 11,000 | 12,200 | 7,000 | 21,300 |
2024-12-27 | 14,500 | 28,300 | 11,300 | 12,400 | 3,200 | 15,900 |
2024-12-20 | 15,400 | 27,200 | 11,300 | 11,200 | 4,100 | 16,000 |
2024-12-13 | 29,700 | 26,100 | 11,100 | 15,400 | 18,600 | 10,700 |
2024-12-06 | 20,000 | 31,500 | 11,200 | 17,900 | 8,800 | 13,600 |
2024-11-29 | 16,200 | 35,400 | 11,000 | 19,900 | 5,200 | 15,500 |
2024-11-22 | 30,800 | 34,800 | 26,300 | 19,000 | 4,500 | 15,800 |
2024-11-15 | 48,500 | 34,700 | 42,400 | 19,900 | 6,100 | 14,800 |
2024-11-08 | 48,200 | 36,200 | 42,100 | 21,500 | 6,100 | 14,700 |
2024-11-01 | 50,800 | 37,400 | 41,900 | 21,200 | 8,900 | 16,200 |
2024-10-25 | 51,000 | 36,000 | 42,300 | 21,000 | 8,700 | 15,000 |
2024-10-18 | 49,500 | 35,600 | 42,700 | 20,800 | 6,800 | 14,800 |
2024-10-11 | 48,900 | 34,700 | 42,900 | 21,300 | 6,000 | 13,400 |
2024-10-04 | 49,600 | 33,500 | 43,000 | 20,400 | 6,600 | 13,100 |
2024-09-27 | 46,900 | 43,500 | 42,700 | 20,100 | 4,200 | 23,400 |
2024-09-20 | 40,900 | 46,200 | 31,500 | 20,900 | 9,400 | 25,300 |
2024-09-13 | 16,600 | 50,000 | 11,500 | 20,100 | 5,100 | 29,900 |
2024-09-06 | 9,400 | 48,600 | 4,700 | 18,500 | 4,700 | 30,100 |
2024-08-30 | 7,800 | 56,100 | 4,200 | 18,700 | 3,600 | 37,400 |
2024-08-23 | 8,500 | 67,500 | 4,200 | 18,500 | 4,300 | 49,000 |
2024-08-16 | 6,000 | 72,400 | 1,000 | 21,000 | 5,000 | 51,400 |
2024-08-09 | 5,700 | 75,700 | 1,000 | 19,400 | 4,700 | 56,300 |
2024-08-02 | 4,200 | 95,500 | 1,000 | 28,600 | 3,200 | 66,900 |
2024-07-26 | 4,400 | 108,400 | 1,200 | 32,400 | 3,200 | 76,000 |
2024-07-19 | 4,900 | 120,600 | 1,000 | 28,600 | 3,900 | 92,000 |
2024-07-12 | 8,500 | 119,700 | 1,000 | 27,900 | 7,500 | 91,800 |
2024-07-05 | 5,800 | 138,500 | 100 | 27,100 | 5,700 | 111,400 |
2024-06-28 | 4,200 | 136,900 | 1,100 | 26,500 | 3,100 | 110,400 |
2024-06-21 | 4,500 | 145,900 | 1,100 | 25,100 | 3,400 | 120,800 |
2024-06-14 | 4,500 | 143,700 | 200 | 24,100 | 4,300 | 119,600 |
2024-06-07 | 5,700 | 138,800 | 1,000 | 22,600 | 4,700 | 116,200 |
2024-05-31 | 8,700 | 109,700 | 7,200 | 21,500 | 1,500 | 88,200 |
2024-05-24 | 8,600 | 89,600 | 6,200 | 23,500 | 2,400 | 66,100 |
2024-05-17 | 11,300 | 77,900 | 7,300 | 22,700 | 4,000 | 55,200 |
2024-05-10 | 26,000 | 84,800 | 7,600 | 22,600 | 18,400 | 62,200 |
2024-05-02 | 25,600 | 119,000 | 7,300 | 23,400 | 18,300 | 95,600 |
2024-04-26 | 13,500 | 103,200 | 6,300 | 23,900 | 7,200 | 79,300 |
2024-04-19 | 35,100 | 93,000 | 23,600 | 22,100 | 11,500 | 70,900 |
2024-04-12 | 59,800 | 68,900 | 56,400 | 22,900 | 3,400 | 46,000 |
2024-04-05 | 58,900 | 80,600 | 56,400 | 24,100 | 2,500 | 56,500 |
2024-03-29 | 59,500 | 70,100 | 56,400 | 22,100 | 3,100 | 48,000 |
2024-03-22 | 77,500 | 78,700 | 71,900 | 23,100 | 5,600 | 55,600 |
2024-03-15 | 117,500 | 90,000 | 110,400 | 24,400 | 7,100 | 65,600 |
2024-03-08 | 121,500 | 98,500 | 112,500 | 26,900 | 9,000 | 71,600 |
2024-03-01 | 126,500 | 81,600 | 114,600 | 23,200 | 11,900 | 58,400 |
2024-02-22 | 77,000 | 88,500 | 66,700 | 31,700 | 10,300 | 56,800 |
2024-02-16 | 76,300 | 76,000 | 65,300 | 30,500 | 11,000 | 45,500 |
2024-02-09 | 77,200 | 77,600 | 67,300 | 30,700 | 9,900 | 46,900 |
2024-02-02 | 78,900 | 107,900 | 67,300 | 39,200 | 11,600 | 68,700 |
2024-01-26 | 78,400 | 86,800 | 67,300 | 37,300 | 11,100 | 49,500 |
2024-01-19 | 64,500 | 82,300 | 52,200 | 35,900 | 12,300 | 46,400 |
2024-01-12 | 68,000 | 78,600 | 54,500 | 35,500 | 13,500 | 43,100 |
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 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
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 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7947 | 1 | 食品トレー容器のエフピコ | 2025-06-07 10:26:06 |
7947 | 2 | food tray container FP Corporation | 2024-06-18 09:17:20 |
7947 | 2 | 株主・投資家情報|食品トレー容器のエフピコ | 2024-06-18 09:17:19 |
7947 | 2 | 電子公告|食品トレー容器のエフピコ | 2024-06-14 14:51:51 |
7947 | 2 | 株式情報|食品トレー容器のエフピコ | 2024-06-14 14:51:50 |
7947 | 2 | 株主総会|食品トレー容器のエフピコ | 2024-06-14 14:51:48 |
7947 | 2 | アナリスト説明会|食品トレー容器のエフピコ | 2024-06-14 14:51:46 |
7947 | 2 | IR資料|食品トレー容器のエフピコ | 2024-06-14 14:51:43 |
7947 | 2 | プレスリリース|食品トレー容器のエフピコ | 2024-06-14 14:51:42 |
7947 | 2 | 業績ハイライト|食品トレー容器のエフピコ | 2024-06-14 14:51:41 |