7947--エフピコ-【化学】【簡易食品トレー】リサイクルトレーなど
売上高:2221000-当期純利益:117240-総資産:2985800-時価:240174256----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
202503102,9332,9662,9152,915175,8005100%99%81%100%99%100%97%101%
202503112,9102,9502,8892,909233,000-6100%100%133%102%101%103%97%101%
202503122,8592,9372,8592,910193,2001100%102%83%100%101%104%97%101%
202503132,8652,8922,8512,868140,800-4299%100%73%100%100%105%96%100%
202503142,8852,9072,8822,887156,00019101%100%111%100%100%105%96%101%
202503172,8862,9102,8812,888102,9001100%100%66%▲▲100%100%106%96%101%
202503182,8842,9112,8692,880133,700-8100%100%130%100%100%108%96%100%
202503192,8782,8942,8632,885114,0005100%100%85%100%101%110%96%101%
202503212,8832,9112,8792,890128,7005100%100%113%▲▲99%101%110%97%101%
202503242,8852,8852,8272,850117,500-4099%99%91%101%101%111%95%100%
202503252,8482,9202,8482,887115,10037101%101%98%100%98%110%98%101%
202503262,8962,9252,8702,891168,1004100%100%146%▲▲100%98%109%99%101%
202503272,9002,9132,8672,904184,50013100%100%110%▲▲▲100%98%111%99%102%
202503282,8722,8992,8502,867114,800-3799%100%62%99%101%111%98%101%
202503312,8622,8662,8152,821177,500-4698%99%155%▼▼100%102%112%96%100%
202504012,8392,8602,8322,837107,20016101%100%60%98%102%112%97%101%
202504022,8472,8502,7892,789148,500-4898%98%139%102%107%115%96%100%
202504032,7532,8052,7472,805162,10016101%102%109%103%106%114%96%101%
202504042,7942,8922,7822,885282,30080103%103%174%▲▲103%107%112%99%103%
202504082,8292,9102,7712,900416,10015101%103%147%▲▲▲101%105%109%99%104%
202504092,8892,9622,8752,917479,30017101%101%115%▲▲▲▲102%107%107%100%105%
202504102,8772,9762,8612,934513,80017101%102%107%▲▲▲▲▲102%107%106%100%105%
202504112,9092,9712,8972,969281,10035101%102%55%▲▲▲▲▲▲101%105%103%100%106%
202504143,0003,0452,9953,030235,60061102%101%84%▲▲▲▲▲▲▲98%104%101%100%109%
202504153,0553,0602,9843,005228,700-2599%98%97%101%105%99%99%108%
202504163,0303,0803,0053,065203,80060102%101%89%101%103%98%100%110%
202504173,0853,1303,0803,115145,10050102%101%71%▲▲100%100%96%100%112%
202504183,1503,1703,1303,160100,30045101%100%69%▲▲▲100%96%93%100%113%
202504213,1653,2253,1603,170101,80010100%100%101%▲▲▲▲100%97%92%100%114%
202504223,1853,1853,1453,175125,1005100%100%123%▲▲▲▲▲99%97%92%100%114%
202504233,1753,1753,1153,135182,200-4099%99%146%98%99%93%99%112%
202504243,1153,1203,0103,040228,000-9597%98%125%▼▼100%96%95%96%109%
202504253,0403,0803,0203,04089,1000100%100%39%--101%99%95%96%109%
202504283,0403,0803,0303,080133,20040101%101%149%101%99%95%97%110%
202504303,0553,1753,0103,080258,6000100%101%194%--95%97%97%97%110%
202505013,0453,0652,8932,907325,500-17394%95%126%101%102%102%92%104%
202505022,8802,9172,8662,917286,60010100%101%88%102%98%99%92%104%
202505072,9643,0552,9643,010185,10093103%102%65%▲▲97%93%96%95%104%
202505083,0503,0502,9252,954194,500-5698%97%105%100%96%100%93%102%
202505092,9542,9772,9282,946116,100-8100%100%60%▼▼99%97%100%93%101%
202505122,9352,9402,8762,908148,400-3899%99%128%▼▼▼97%99%101%92%100%
202505132,9072,9072,8252,831290,100-7797%97%195%▼▼▼▼101%103%104%89%100%
202505142,8152,8402,7822,830210,000-1100%101%72%▼▼▼▼▼100%101%104%89%100%
202505152,8302,8542,8092,823145,300-7100%100%69%▼▼▼▼▼▼100%99%103%89%100%
202505162,8512,8662,8152,858170,90035101%100%118%101%99%102%90%101%
202505192,8662,8992,8612,887143,60029101%101%84%▲▲99%99%100%91%102%
202505202,8902,8902,8502,850136,400-3799%99%95%99%101%101%90%101%
202505212,8382,8512,7932,79679,200-5498%99%58%▼▼101%103%102%88%100%
202505222,7932,8162,7832,81293,90016101%101%119%101%103%101%89%101%
202505232,8202,8632,8172,850148,30038101%101%158%▲▲100%103%0%91%102%
202505262,8632,8752,8442,861100,80011100%100%68%▲▲▲100%102%0%93%102%
202505272,8732,9042,8582,87383,10012100%100%82%▲▲▲▲100%101%0%93%103%
202505282,8832,9142,8752,887141,70014100%100%171%▲▲▲▲▲99%99%0%94%103%
202505292,9332,9382,8862,895112,3008100%99%79%▲▲▲▲▲▲102%99%0%94%104%
202505302,8802,9522,8622,941178,00046102%102%159%▲▲▲▲▲▲▲100%98%0%98%105%
202506022,9082,9392,8702,909125,700-3299%100%71%100%98%0%97%104%
202506032,8932,9162,8832,900142,900-9100%100%114%▼▼100%0%0%96%104%
202506042,8562,8852,8512,860118,000-4099%100%83%▼▼▼99%0%0%97%102%
202506052,8422,8542,8172,82590,300-3599%99%77%▼▼▼▼100%0%0%96%101%
202506062,8542,8592,8352,84083,00015101%100%92%%%%97%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
2025-05-3035,60058,90034,40014,2001,20044,700
2025-05-2335,80058,10034,40016,1001,40042,000
2025-05-1635,40053,20034,40016,5001,00036,700
2025-05-0936,50034,30034,70011,3001,80023,000
2025-05-0212,80044,50010,90013,4001,90031,100
2025-04-2517,20017,20011,0009,8006,2007,400
2025-04-1817,80017,80011,10010,9006,7006,900
2025-04-1113,30022,30010,90011,4002,40010,900
2025-04-0411,90022,00010,90010,8001,00011,200
2025-03-2811,80020,30011,00011,0008009,300
2025-03-2112,80017,30011,30010,9001,5006,400
2025-03-1413,60018,70011,30010,8002,3007,900
2025-03-0713,80018,70011,40010,4002,4008,300
2025-02-2816,10020,70011,20010,3004,90010,400
2025-02-2115,00023,10011,10010,4003,90012,700
2025-02-1415,10023,90011,10010,5004,00013,400
2025-02-0715,20024,80011,40010,1003,80014,700
2025-01-3116,20026,40011,10015,4005,10011,000
2025-01-2417,80027,40011,00012,3006,80015,100
2025-01-1717,10034,00011,30011,9005,80022,100
2025-01-1018,00033,50011,00012,2007,00021,300
2024-12-2714,50028,30011,30012,4003,20015,900
2024-12-2015,40027,20011,30011,2004,10016,000
2024-12-1329,70026,10011,10015,40018,60010,700
2024-12-0620,00031,50011,20017,9008,80013,600
2024-11-2916,20035,40011,00019,9005,20015,500
2024-11-2230,80034,80026,30019,0004,50015,800
2024-11-1548,50034,70042,40019,9006,10014,800
2024-11-0848,20036,20042,10021,5006,10014,700
2024-11-0150,80037,40041,90021,2008,90016,200
2024-10-2551,00036,00042,30021,0008,70015,000
2024-10-1849,50035,60042,70020,8006,80014,800
2024-10-1148,90034,70042,90021,3006,00013,400
2024-10-0449,60033,50043,00020,4006,60013,100
2024-09-2746,90043,50042,70020,1004,20023,400
2024-09-2040,90046,20031,50020,9009,40025,300
2024-09-1316,60050,00011,50020,1005,10029,900
2024-09-069,40048,6004,70018,5004,70030,100
2024-08-307,80056,1004,20018,7003,60037,400
2024-08-238,50067,5004,20018,5004,30049,000
2024-08-166,00072,4001,00021,0005,00051,400
2024-08-095,70075,7001,00019,4004,70056,300
2024-08-024,20095,5001,00028,6003,20066,900
2024-07-264,400108,4001,20032,4003,20076,000
2024-07-194,900120,6001,00028,6003,90092,000
2024-07-128,500119,7001,00027,9007,50091,800
2024-07-055,800138,50010027,1005,700111,400
2024-06-284,200136,9001,10026,5003,100110,400
2024-06-214,500145,9001,10025,1003,400120,800
2024-06-144,500143,70020024,1004,300119,600
2024-06-075,700138,8001,00022,6004,700116,200
2024-05-318,700109,7007,20021,5001,50088,200
2024-05-248,60089,6006,20023,5002,40066,100
2024-05-1711,30077,9007,30022,7004,00055,200
2024-05-1026,00084,8007,60022,60018,40062,200
2024-05-0225,600119,0007,30023,40018,30095,600
2024-04-2613,500103,2006,30023,9007,20079,300
2024-04-1935,10093,00023,60022,10011,50070,900
2024-04-1259,80068,90056,40022,9003,40046,000
2024-04-0558,90080,60056,40024,1002,50056,500
2024-03-2959,50070,10056,40022,1003,10048,000
2024-03-2277,50078,70071,90023,1005,60055,600
2024-03-15117,50090,000110,40024,4007,10065,600
2024-03-08121,50098,500112,50026,9009,00071,600
2024-03-01126,50081,600114,60023,20011,90058,400
2024-02-2277,00088,50066,70031,70010,30056,800
2024-02-1676,30076,00065,30030,50011,00045,500
2024-02-0977,20077,60067,30030,7009,90046,900
2024-02-0278,900107,90067,30039,20011,60068,700
2024-01-2678,40086,80067,30037,30011,10049,500
2024-01-1964,50082,30052,20035,90012,30046,400
2024-01-1268,00078,60054,50035,50013,50043,100

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.448,0830.52%52,2002,5182,5432,4932,501350,000
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.395,8830.46%-84,1002,5442,5642,4912,540420,100
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.479,9830.56%-33,8932,5822,6002,5002,550255,600
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.513,8760.60%32,2842,4702,4712,4282,44882,900
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.481,5920.56%-38,4662,4452,5252,4452,525344,000
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.520,0580.61%45,5002,4752,4752,4102,426400,300
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.474,5580.56%-40,4762,3412,3672,3372,356268,100
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.515,0340.60%84,2802,3452,3702,3242,331132,400
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.430,7540.50%2,3802,4182,3762,41889,200

TDnet更新情報

EDINEt更新情報

企業サイト更新情報