株式銘柄のスクリーニング「kabuu」(7947--エフピコ)

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
20250120	2,788	2,799	2,756	2,776	99,900	30	101%	100%	96%	▲	99%	102%	107%	95%	103%
20250121	2,792	2,799	2,753	2,775	98,500	-1	100%	99%	99%	▼	99%	103%	107%	97%	103%
20250122	2,782	2,782	2,737	2,749	86,100	-26	99%	99%	87%	▼▼	101%	105%	109%	97%	102%
20250123	2,749	2,785	2,735	2,783	85,500	34	101%	101%	99%	▲	102%	105%	107%	98%	103%
20250124	2,794	2,862	2,762	2,841	196,300	58	102%	102%	230%	▲▲	99%	106%	104%	100%	106%
20250127	2,870	2,870	2,820	2,830	79,000	-11	100%	99%	40%	▼	101%	107%	105%	100%	105%
20250128	2,840	2,900	2,830	2,872	145,500	42	101%	101%	184%	▲	100%	104%	104%	100%	107%
20250129	2,872	2,897	2,860	2,884	136,800	12	100%	100%	94%	▲▲	101%	103%	104%	100%	107%
20250130	2,887	2,920	2,878	2,920	153,800	36	101%	101%	112%	▲▲▲	103%	100%	102%	100%	109%
20250131	2,946	3,055	2,907	3,030	305,800	110	104%	103%	199%	▲▲▲▲	96%	95%	97%	100%	113%
20250203	3,080	3,085	2,883	2,962	367,200	-68	98%	96%	120%	▼	96%	94%	97%	98%	110%
20250204	3,085	3,085	2,976	2,976	249,700	14	100%	96%	68%	▲	97%	96%	99%	98%	111%
20250205	3,030	3,045	2,943	2,952	154,900	-24	99%	97%	62%	▼	99%	100%	100%	97%	110%
20250206	2,941	2,954	2,891	2,914	139,800	-38	99%	99%	90%	▼▼	99%	101%	100%	96%	108%
20250207	2,929	2,956	2,892	2,898	86,000	-16	99%	99%	62%	▼▼▼	101%	102%	101%	96%	108%
20250210	2,898	2,945	2,898	2,914	61,000	16	101%	101%	71%	▲	101%	103%	101%	96%	108%
20250212	2,888	2,954	2,888	2,921	143,900	7	100%	101%	236%	▲▲	101%	101%	100%	96%	109%
20250213	2,932	2,982	2,927	2,952	115,300	31	101%	101%	80%	▲▲▲	99%	100%	98%	97%	108%
20250214	2,988	2,998	2,961	2,962	99,400	10	100%	99%	86%	▲▲▲▲	100%	101%	98%	98%	108%
20250217	2,975	2,998	2,963	2,965	57,000	3	100%	100%	57%	▲▲▲▲▲	101%	101%	100%	98%	108%
20250218	2,927	2,984	2,886	2,958	77,000	-7	100%	101%	135%	▼	100%	98%	98%	98%	108%
20250219	2,965	2,981	2,950	2,966	46,800	8	100%	100%	61%	▲	101%	98%	98%	98%	108%
20250220	2,969	3,015	2,956	2,993	134,800	27	101%	101%	288%	▲▲	101%	100%	99%	99%	108%
20250225	2,930	2,963	2,930	2,955	66,300	-38	99%	101%	49%	▼	99%	99%	99%	98%	104%
20250226	2,954	2,966	2,896	2,916	154,800	-39	99%	99%	233%	▼▼	100%	99%	99%	96%	103%
20250227	2,923	2,949	2,898	2,917	132,900	1	100%	100%	86%	▲	99%	100%	100%	96%	102%
20250228	2,912	2,933	2,881	2,886	179,300	-31	99%	99%	135%	▼	101%	101%	101%	95%	100%
20250303	2,886	2,935	2,886	2,925	127,700	39	101%	101%	71%	▲	99%	100%	99%	97%	101%
20250304	2,924	2,931	2,873	2,888	154,600	-37	99%	99%	121%	▼	101%	102%	102%	95%	100%
20250305	2,845	2,881	2,845	2,874	128,000	-14	100%	101%	83%	▼▼	101%	101%	100%	96%	100%
20250306	2,894	2,940	2,894	2,920	132,400	46	102%	101%	103%	▲	100%	100%	99%	98%	102%
20250307	2,924	2,942	2,889	2,910	217,200	-10	100%	100%	164%	▼	99%	98%	99%	97%	101%
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%	109%	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%	110%	99%	102%
20250328	2,872	2,899	2,850	2,867	114,800	-37	99%	100%	62%	▼	99%	101%	110%	98%	101%
20250331	2,862	2,866	2,815	2,821	177,500	-46	98%	99%	155%	▼▼	100%	102%	111%	96%	100%
20250401	2,839	2,860	2,832	2,837	107,200	16	101%	100%	60%	▲	98%	102%	111%	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%	0%	96%	101%
20250404	2,794	2,892	2,782	2,885	282,300	80	103%	103%	174%	▲▲	103%	107%	0%	99%	103%
20250408	2,829	2,910	2,771	2,900	416,100	15	101%	103%	147%	▲▲▲	101%	105%	0%	99%	104%
20250409	2,889	2,962	2,875	2,917	479,300	17	101%	101%	115%	▲▲▲▲	102%	107%	0%	100%	105%
20250410	2,877	2,976	2,861	2,934	513,800	17	101%	102%	107%	▲▲▲▲▲	102%	107%	0%	100%	105%
20250411	2,909	2,971	2,897	2,969	281,100	35	101%	102%	55%	▲▲▲▲▲▲	101%	105%	0%	100%	106%
20250414	3,000	3,045	2,995	3,030	235,600	61	102%	101%	84%	▲▲▲▲▲▲▲	98%	103%	0%	100%	109%
20250415	3,055	3,060	2,984	3,005	228,700	-25	99%	98%	97%	▼	101%	0%	0%	99%	108%
20250416	3,030	3,080	3,005	3,065	203,800	60	102%	101%	89%	▲	101%	0%	0%	100%	110%
20250417	3,085	3,130	3,080	3,115	145,100	50	102%	101%	71%	▲▲	100%	0%	0%	100%	112%
20250418	3,150	3,170	3,130	3,160	100,300	45	101%	100%	69%	▲▲▲	%	%	%	100%	113%

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
2025-04-11	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
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	2025-04-19 17:24:48
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

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:267236144----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:267236144----Yahoo