| 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 | 354 | 354 | 348 | 351 | 27,600 | 2 | 101% | 99% | 37% | ▲ | 99% | 102% | 104% | 89% | 101% |
| 20250311 | 349 | 349 | 339 | 344 | 77,200 | -7 | 98% | 99% | 280% | ▼ | 100% | 103% | 105% | 87% | 100% |
| 20250312 | 345 | 347 | 343 | 344 | 51,800 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 105% | 87% | 100% |
| 20250313 | 347 | 347 | 343 | 346 | 22,100 | 2 | 101% | 100% | 43% | ▲ | 101% | 103% | 101% | 88% | 101% |
| 20250314 | 345 | 348 | 342 | 348 | 52,200 | 2 | 101% | 101% | 236% | ▲▲ | 101% | 100% | 97% | 89% | 101% |
| 20250317 | 351 | 363 | 349 | 356 | 63,600 | 8 | 102% | 101% | 122% | ▲▲▲ | 99% | 98% | 95% | 91% | 103% |
| 20250318 | 356 | 357 | 350 | 353 | 31,500 | -3 | 99% | 99% | 50% | ▼ | 100% | 101% | 95% | 91% | 103% |
| 20250319 | 353 | 360 | 352 | 354 | 49,400 | 1 | 100% | 100% | 157% | ▲ | 99% | 101% | 93% | 91% | 103% |
| 20250321 | 354 | 354 | 348 | 350 | 81,900 | -4 | 99% | 99% | 166% | ▼ | 99% | 103% | 94% | 90% | 102% |
| 20250324 | 353 | 353 | 346 | 348 | 43,500 | -2 | 99% | 99% | 53% | ▼▼ | 99% | 103% | 95% | 89% | 101% |
| 20250325 | 352 | 352 | 347 | 350 | 32,600 | 2 | 101% | 99% | 75% | ▲ | 101% | 98% | 94% | 91% | 102% |
| 20250326 | 353 | 358 | 346 | 358 | 68,600 | 8 | 102% | 101% | 210% | ▲▲ | 100% | 96% | 94% | 96% | 104% |
| 20250327 | 355 | 358 | 352 | 356 | 38,900 | -2 | 99% | 100% | 57% | ▼ | 101% | 94% | 93% | 95% | 103% |
| 20250328 | 359 | 367 | 358 | 363 | 79,800 | 7 | 102% | 101% | 205% | ▲ | 97% | 93% | 94% | 98% | 106% |
| 20250331 | 359 | 359 | 343 | 347 | 121,400 | -16 | 96% | 97% | 152% | ▼ | 96% | 90% | 97% | 94% | 101% |
| 20250401 | 354 | 354 | 340 | 340 | 69,700 | -7 | 98% | 96% | 57% | ▼▼ | 97% | 90% | 99% | 94% | 100% |
| 20250402 | 346 | 346 | 337 | 337 | 40,800 | -3 | 99% | 97% | 59% | ▼▼▼ | 101% | 93% | 103% | 93% | 100% |
| 20250403 | 331 | 335 | 325 | 335 | 81,900 | -2 | 99% | 101% | 201% | ▼▼▼▼ | 98% | 97% | 105% | 92% | 100% |
| 20250404 | 326 | 330 | 309 | 319 | 152,900 | -16 | 95% | 98% | 187% | ▼▼▼▼▼ | 108% | 110% | 118% | 88% | 100% |
| 20250408 | 290 | 313 | 290 | 312 | 71,000 | -7 | 98% | 108% | 46% | ▼▼▼▼▼▼ | 98% | 107% | 115% | 86% | 100% |
| 20250409 | 299 | 307 | 290 | 293 | 272,100 | -19 | 94% | 98% | 383% | ▼▼▼▼▼▼▼ | 98% | 102% | 109% | 81% | 100% |
| 20250410 | 315 | 317 | 306 | 309 | 47,800 | 16 | 105% | 98% | 18% | ▲ | 104% | 103% | 113% | 85% | 105% |
| 20250411 | 304 | 318 | 294 | 317 | 51,200 | 8 | 103% | 104% | 107% | ▲▲ | 99% | 102% | 106% | 87% | 108% |
| 20250414 | 323 | 336 | 308 | 320 | 344,400 | 3 | 101% | 99% | 673% | ▲▲▲ | 100% | 104% | 107% | 88% | 109% |
| 20250415 | 320 | 324 | 317 | 320 | 52,100 | 0 | 100% | 100% | 15% | -- | 98% | 104% | 108% | 88% | 109% |
| 20250416 | 319 | 321 | 312 | 314 | 43,300 | -6 | 98% | 98% | 83% | ▼ | 98% | 102% | 107% | 87% | 107% |
| 20250417 | 322 | 322 | 307 | 314 | 32,500 | 0 | 100% | 98% | 75% | -- | 104% | 106% | 109% | 87% | 107% |
| 20250418 | 316 | 329 | 316 | 329 | 43,100 | 15 | 105% | 104% | 133% | ▲ | 101% | 102% | 104% | 91% | 112% |
| 20250421 | 330 | 337 | 329 | 333 | 44,300 | 4 | 101% | 101% | 103% | ▲▲ | 98% | 102% | 102% | 92% | 114% |
| 20250422 | 331 | 337 | 317 | 325 | 89,400 | -8 | 98% | 98% | 202% | ▼ | 100% | 104% | 103% | 90% | 111% |
| 20250423 | 329 | 332 | 325 | 328 | 34,500 | 3 | 101% | 100% | 39% | ▲ | 102% | 104% | 103% | 90% | 112% |
| 20250424 | 329 | 337 | 329 | 334 | 47,900 | 6 | 102% | 102% | 139% | ▲▲ | 100% | 101% | 101% | 92% | 114% |
| 20250425 | 334 | 337 | 333 | 335 | 24,800 | 1 | 100% | 100% | 52% | ▲▲▲ | 101% | 102% | 101% | 92% | 114% |
| 20250428 | 337 | 343 | 336 | 339 | 56,300 | 4 | 101% | 101% | 227% | ▲▲▲▲ | 100% | 101% | 100% | 98% | 116% |
| 20250430 | 341 | 342 | 335 | 342 | 31,500 | 3 | 101% | 100% | 56% | ▲▲▲▲▲ | 99% | 101% | 101% | 100% | 117% |
| 20250501 | 341 | 342 | 339 | 339 | 23,700 | -3 | 99% | 99% | 75% | ▼ | 99% | 97% | 101% | 99% | 116% |
| 20250502 | 344 | 348 | 334 | 339 | 128,600 | 0 | 100% | 99% | 543% | -- | 101% | 99% | 102% | 99% | 116% |
| 20250507 | 341 | 346 | 341 | 343 | 17,700 | 4 | 101% | 101% | 14% | ▲ | 99% | 98% | 101% | 100% | 117% |
| 20250508 | 345 | 356 | 340 | 343 | 91,600 | 0 | 100% | 99% | 518% | -- | 96% | 97% | 100% | 100% | 117% |
| 20250509 | 349 | 349 | 331 | 334 | 108,200 | -9 | 97% | 96% | 118% | ▼ | 101% | 101% | 105% | 97% | 114% |
| 20250512 | 333 | 337 | 331 | 335 | 58,100 | 1 | 100% | 101% | 54% | ▲ | 101% | 99% | 104% | 98% | 108% |
| 20250513 | 337 | 342 | 336 | 339 | 39,900 | 4 | 101% | 101% | 69% | ▲▲ | 100% | 99% | 103% | 99% | 108% |
| 20250514 | 338 | 342 | 333 | 338 | 41,200 | -1 | 100% | 100% | 103% | ▼ | 99% | 99% | 103% | 99% | 108% |
| 20250515 | 339 | 339 | 335 | 335 | 12,500 | -3 | 99% | 99% | 30% | ▼▼ | 100% | 100% | 104% | 98% | 107% |
| 20250516 | 335 | 337 | 331 | 335 | 32,200 | 0 | 100% | 100% | 258% | -- | 99% | 98% | 104% | 98% | 107% |
| 20250519 | 337 | 337 | 333 | 335 | 29,200 | 0 | 100% | 99% | 91% | -- | 99% | 101% | 102% | 98% | 107% |
| 20250520 | 335 | 337 | 332 | 332 | 46,900 | -3 | 99% | 99% | 161% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250521 | 335 | 337 | 333 | 334 | 38,100 | 2 | 101% | 100% | 81% | ▲ | 99% | 103% | 103% | 97% | 103% |
| 20250522 | 333 | 333 | 331 | 331 | 19,100 | -3 | 99% | 99% | 50% | ▼ | 99% | 102% | 102% | 97% | 102% |
| 20250523 | 334 | 334 | 331 | 331 | 14,800 | 0 | 100% | 99% | 77% | -- | 102% | 105% | 0% | 97% | 101% |
| 20250526 | 331 | 337 | 331 | 337 | 15,900 | 6 | 102% | 102% | 107% | ▲ | 101% | 103% | 0% | 98% | 102% |
| 20250527 | 338 | 340 | 337 | 340 | 14,100 | 3 | 101% | 101% | 89% | ▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20250528 | 342 | 342 | 340 | 342 | 10,000 | 2 | 101% | 100% | 71% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250529 | 342 | 347 | 341 | 342 | 47,700 | 0 | 100% | 100% | 477% | -- | 102% | 101% | 0% | 100% | 103% |
| 20250530 | 339 | 347 | 338 | 346 | 26,900 | 4 | 101% | 102% | 56% | ▲ | 101% | 99% | 0% | 100% | 105% |
| 20250602 | 345 | 349 | 343 | 349 | 23,600 | 3 | 101% | 101% | 88% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20250603 | 348 | 348 | 341 | 341 | 30,600 | -8 | 98% | 98% | 130% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 342 | 347 | 341 | 343 | 21,800 | 2 | 101% | 100% | 71% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 343 | 346 | 341 | 342 | 15,700 | -1 | 100% | 100% | 72% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 342 | 343 | 340 | 341 | 14,400 | -1 | 100% | 100% | 92% | ▼▼ | % | % | % | 98% | 103% |
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 | 0 | 434,000 | 0 | 277,700 | 0 | 156,300 |
| 2025-05-23 | 0 | 469,200 | 0 | 295,800 | 0 | 173,400 |
| 2025-05-16 | 0 | 466,600 | 0 | 297,100 | 0 | 169,500 |
| 2025-05-09 | 0 | 475,200 | 0 | 295,700 | 0 | 179,500 |
| 2025-05-02 | 0 | 442,000 | 0 | 283,000 | 0 | 159,000 |
| 2025-04-25 | 0 | 424,700 | 0 | 268,400 | 0 | 156,300 |
| 2025-04-18 | 0 | 418,700 | 0 | 267,300 | 0 | 151,400 |
| 2025-04-11 | 0 | 398,000 | 0 | 255,200 | 0 | 142,800 |
| 2025-04-04 | 0 | 411,300 | 0 | 273,900 | 0 | 137,400 |
| 2025-03-28 | 0 | 434,500 | 0 | 276,700 | 0 | 157,800 |
| 2025-03-21 | 0 | 435,000 | 0 | 280,400 | 0 | 154,600 |
| 2025-03-14 | 0 | 452,200 | 0 | 290,200 | 0 | 162,000 |
| 2025-03-07 | 0 | 422,600 | 0 | 280,100 | 0 | 142,500 |
| 2025-02-28 | 0 | 401,300 | 0 | 257,600 | 0 | 143,700 |
| 2025-02-21 | 0 | 369,200 | 0 | 254,700 | 0 | 114,500 |
| 2025-02-14 | 0 | 369,700 | 0 | 255,400 | 0 | 114,300 |
| 2025-02-07 | 0 | 371,900 | 0 | 257,300 | 0 | 114,600 |
| 2025-01-31 | 0 | 408,900 | 0 | 268,700 | 0 | 140,200 |
| 2025-01-24 | 0 | 425,200 | 0 | 283,100 | 0 | 142,100 |
| 2025-01-17 | 0 | 414,200 | 0 | 283,300 | 0 | 130,900 |
| 2025-01-10 | 0 | 451,100 | 0 | 260,300 | 0 | 190,800 |
| 2024-12-27 | 0 | 426,200 | 0 | 243,900 | 0 | 182,300 |
| 2024-12-20 | 0 | 415,800 | 0 | 245,000 | 0 | 170,800 |
| 2024-12-13 | 0 | 392,200 | 0 | 241,000 | 0 | 151,200 |
| 2024-12-06 | 0 | 389,200 | 0 | 242,100 | 0 | 147,100 |
| 2024-11-29 | 0 | 407,600 | 0 | 235,900 | 0 | 171,700 |
| 2024-11-22 | 0 | 425,800 | 0 | 238,400 | 0 | 187,400 |
| 2024-11-15 | 0 | 418,500 | 0 | 242,500 | 0 | 176,000 |
| 2024-11-08 | 0 | 440,100 | 0 | 262,500 | 0 | 177,600 |
| 2024-11-01 | 0 | 368,700 | 0 | 243,900 | 0 | 124,800 |
| 2024-10-25 | 0 | 394,800 | 0 | 243,800 | 0 | 151,000 |
| 2024-10-18 | 0 | 383,200 | 0 | 238,800 | 0 | 144,400 |
| 2024-10-11 | 0 | 389,800 | 0 | 243,700 | 0 | 146,100 |
| 2024-10-04 | 0 | 385,500 | 0 | 240,700 | 0 | 144,800 |
| 2024-09-27 | 0 | 376,200 | 0 | 237,100 | 0 | 139,100 |
| 2024-09-20 | 0 | 384,200 | 0 | 237,400 | 0 | 146,800 |
| 2024-09-13 | 0 | 383,700 | 0 | 236,800 | 0 | 146,900 |
| 2024-09-06 | 0 | 447,500 | 0 | 236,600 | 0 | 210,900 |
| 2024-08-30 | 0 | 477,000 | 0 | 239,400 | 0 | 237,600 |
| 2024-08-23 | 0 | 480,000 | 0 | 237,400 | 0 | 242,600 |
| 2024-08-16 | 500 | 487,700 | 500 | 236,000 | 0 | 251,700 |
| 2024-08-09 | 0 | 472,000 | 0 | 242,000 | 0 | 230,000 |
| 2024-08-02 | 0 | 411,800 | 0 | 257,700 | 0 | 154,100 |
| 2024-07-26 | 0 | 394,400 | 0 | 255,900 | 0 | 138,500 |
| 2024-07-19 | 0 | 390,300 | 0 | 251,900 | 0 | 138,400 |
| 2024-07-12 | 0 | 391,000 | 0 | 253,200 | 0 | 137,800 |
| 2024-07-05 | 0 | 390,800 | 0 | 253,800 | 0 | 137,000 |
| 2024-06-28 | 0 | 396,900 | 0 | 253,800 | 0 | 143,100 |
| 2024-06-21 | 0 | 417,400 | 0 | 265,800 | 0 | 151,600 |
| 2024-06-14 | 0 | 418,700 | 0 | 270,800 | 0 | 147,900 |
| 2024-06-07 | 0 | 420,400 | 0 | 272,200 | 0 | 148,200 |
| 2024-05-31 | 0 | 432,900 | 0 | 270,500 | 0 | 162,400 |
| 2024-05-24 | 0 | 485,300 | 0 | 270,400 | 0 | 214,900 |
| 2024-05-17 | 0 | 508,200 | 0 | 287,800 | 0 | 220,400 |
| 2024-05-10 | 0 | 478,100 | 0 | 296,700 | 0 | 181,400 |
| 2024-05-02 | 0 | 460,600 | 0 | 295,700 | 0 | 164,900 |
| 2024-04-26 | 0 | 465,300 | 0 | 297,800 | 0 | 167,500 |
| 2024-04-19 | 0 | 467,500 | 0 | 301,200 | 0 | 166,300 |
| 2024-04-12 | 0 | 474,400 | 0 | 297,100 | 0 | 177,300 |
| 2024-04-05 | 0 | 503,700 | 0 | 305,500 | 0 | 198,200 |
| 2024-03-29 | 0 | 497,500 | 0 | 293,400 | 0 | 204,100 |
| 2024-03-22 | 0 | 497,300 | 0 | 296,900 | 0 | 200,400 |
| 2024-03-15 | 0 | 514,900 | 0 | 297,000 | 0 | 217,900 |
| 2024-03-08 | 0 | 524,700 | 0 | 295,000 | 0 | 229,700 |
| 2024-03-01 | 0 | 534,400 | 0 | 294,300 | 0 | 240,100 |
| 2024-02-22 | 0 | 513,100 | 0 | 285,300 | 0 | 227,800 |
| 2024-02-16 | 0 | 501,400 | 0 | 279,200 | 0 | 222,200 |
| 2024-02-09 | 100 | 533,400 | 100 | 267,300 | 0 | 266,100 |
| 2024-02-02 | 100 | 580,800 | 100 | 259,100 | 0 | 321,700 |
| 2024-01-26 | 0 | 612,900 | 0 | 262,100 | 0 | 350,800 |
| 2024-01-19 | 0 | 553,800 | 0 | 257,600 | 0 | 296,200 |
| 2024-01-12 | 0 | 547,300 | 0 | 254,800 | 0 | 292,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 15:40 | ＥＦ－ＯＮ | 2025年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250331 | 15:40 | ＥＦ－ＯＮ | 非上場の親会社等の決算情報に関するお知らせ |
| 20250212 | 15:40 | ＥＦ－ＯＮ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:40 | ＥＦ－ＯＮ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:40 | ＥＦ－ＯＮ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240926 | 11:40 | ＥＦ－ＯＮ | 支配株主等（その他の関係会社）に関する事項について |
| 20240808 | 15:30 | ＥＦ－ＯＮ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240807 | 08:55 | ＥＦ－ＯＮ | 2024年６月期通期連結業績予想の修正に関するお知らせ |
| 20240418 | 17:00 | ＥＦ－ＯＮ | 2025/2028 中期経営計画策定に関するお知らせ |
| 20240401 | 15:00 | ＥＦ－ＯＮ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20240329 | 15:00 | ＥＦ－ＯＮ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240229 | 15:00 | ＥＦ－ＯＮ | 取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | ＥＦ－ＯＮ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ＥＦ－ＯＮ | 2024年６月期第２四半期の連結業績予想と実績の差異および2024年６月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VEOV | 350 | 2025-03-17 16:06 | 株式会社エフオン | 光通信株式会社 | 変更報告書 |