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
20240924	2,860	2,864	2,830	2,847	170,300	-16	99%	100%	62%	▼	101%	101%	98%	98%	106%
20240925	2,828	2,868	2,813	2,856	188,800	10	100%	101%	111%	▲	101%	98%	97%	99%	106%
20240926	2,856	2,882	2,845	2,882	187,700	26	101%	101%	99%	▲▲	101%	97%	96%	100%	107%
20240927	2,866	2,898	2,857	2,882	184,800	0	100%	101%	98%	--	101%	100%	98%	100%	107%
20240930	2,832	2,884	2,830	2,864	171,400	-18	99%	101%	93%	▼	98%	100%	97%	99%	106%
20241001	2,846	2,899	2,784	2,793	167,900	-71	98%	98%	98%	▼▼	100%	100%	99%	96%	104%
20241002	2,781	2,808	2,757	2,779	159,400	-14	99%	100%	95%	▼▼▼	100%	100%	98%	96%	103%
20241003	2,780	2,800	2,755	2,775	143,400	-4	100%	100%	90%	▼▼▼▼	102%	100%	98%	96%	102%
20241004	2,775	2,859	2,775	2,843	170,400	68	102%	102%	119%	▲	98%	97%	96%	98%	103%
20241007	2,837	2,844	2,773	2,781	192,600	-62	98%	98%	113%	▼	100%	100%	98%	96%	100%
20241008	2,752	2,782	2,741	2,757	123,300	-24	99%	100%	64%	▼▼	100%	99%	97%	95%	100%
20241009	2,788	2,814	2,756	2,785	142,900	28	101%	100%	116%	▲	100%	100%	98%	96%	101%
20241010	2,761	2,790	2,737	2,750	145,600	-35	99%	100%	102%	▼	100%	100%	98%	95%	100%
20241011	2,746	2,770	2,740	2,742	123,300	-9	100%	100%	85%	▼▼	99%	98%	99%	95%	100%
20241015	2,764	2,776	2,737	2,747	167,900	5	100%	99%	136%	▲	101%	99%	100%	95%	100%
20241016	2,749	2,782	2,744	2,765	144,600	18	101%	101%	86%	▲▲	99%	97%	99%	96%	101%
20241017	2,784	2,791	2,721	2,746	143,300	-19	99%	99%	99%	▼	98%	97%	100%	95%	100%
20241018	2,759	2,769	2,711	2,715	123,100	-31	99%	98%	86%	▼▼	100%	98%	101%	94%	100%
20241021	2,711	2,741	2,700	2,722	87,400	8	100%	100%	71%	▲	100%	98%	101%	94%	100%
20241022	2,722	2,731	2,694	2,712	103,600	-10	100%	100%	119%	▼	100%	100%	102%	94%	100%
20241023	2,682	2,712	2,666	2,670	82,000	-43	98%	100%	79%	▼▼	99%	99%	102%	93%	100%
20241024	2,687	2,696	2,647	2,665	125,100	-5	100%	99%	153%	▼▼▼	100%	100%	103%	92%	100%
20241025	2,664	2,664	2,642	2,657	96,400	-8	100%	100%	77%	▼▼▼▼	100%	101%	104%	92%	100%
20241028	2,655	2,683	2,640	2,654	101,000	-4	100%	100%	105%	▼▼▼▼▼	101%	102%	103%	93%	100%
20241029	2,649	2,676	2,642	2,671	100,000	18	101%	101%	99%	▲	100%	102%	102%	94%	101%
20241030	2,656	2,679	2,646	2,659	618,500	-13	100%	100%	619%	▼	99%	99%	102%	94%	100%
20241031	2,690	2,697	2,648	2,668	204,500	10	100%	99%	33%	▲	102%	101%	104%	94%	101%
20241101	2,640	2,709	2,563	2,685	357,000	17	101%	102%	175%	▲▲	99%	99%	101%	94%	101%
20241105	2,718	2,730	2,600	2,699	278,200	14	101%	99%	78%	▲▲▲	97%	102%	103%	97%	102%
20241106	2,706	2,731	2,620	2,632	226,200	-67	98%	97%	81%	▼	101%	104%	107%	95%	100%
20241107	2,641	2,677	2,592	2,663	194,900	31	101%	101%	86%	▲	99%	101%	104%	96%	101%
20241108	2,700	2,733	2,654	2,678	171,100	15	101%	99%	88%	▲▲	101%	103%	108%	97%	102%
20241111	2,630	2,671	2,630	2,659	144,600	-19	99%	101%	85%	▼	103%	102%	109%	96%	101%
20241112	2,660	2,761	2,660	2,748	213,900	89	103%	103%	148%	▲	99%	96%	106%	99%	104%
20241113	2,746	2,777	2,706	2,722	187,600	-26	99%	99%	88%	▼	100%	96%	107%	98%	103%
20241114	2,707	2,740	2,695	2,702	107,100	-20	99%	100%	57%	▼▼	99%	96%	107%	98%	103%
20241115	2,720	2,753	2,702	2,704	159,300	2	100%	99%	149%	▲	98%	99%	109%	98%	103%
20241118	2,681	2,686	2,627	2,627	145,100	-77	97%	98%	91%	▼	98%	100%	110%	96%	100%
20241119	2,649	2,649	2,584	2,594	118,800	-33	99%	98%	82%	▼▼	100%	102%	113%	94%	100%
20241120	2,584	2,620	2,570	2,574	98,500	-20	99%	100%	83%	▼▼▼	101%	103%	114%	94%	100%
20241121	2,574	2,618	2,567	2,604	120,200	30	101%	101%	122%	▲	102%	105%	113%	95%	101%
20241122	2,600	2,654	2,594	2,641	115,600	37	101%	102%	96%	▲▲	99%	103%	110%	96%	103%
20241125	2,663	2,671	2,626	2,636	95,600	-5	100%	99%	83%	▼	100%	104%	111%	96%	102%
20241126	2,626	2,635	2,601	2,621	77,900	-15	99%	100%	81%	▼▼	101%	106%	112%	95%	102%
20241127	2,621	2,668	2,610	2,655	127,000	34	101%	101%	163%	▲	102%	105%	109%	97%	103%
20241128	2,674	2,779	2,674	2,737	332,900	82	103%	102%	262%	▲▲	100%	102%	106%	100%	106%
20241129	2,748	2,778	2,733	2,741	224,500	4	100%	100%	67%	▲▲▲	100%	104%	107%	100%	106%
20241202	2,730	2,754	2,708	2,743	159,400	2	100%	100%	71%	▲▲▲▲	100%	105%	105%	100%	107%
20241203	2,772	2,816	2,772	2,778	165,500	35	101%	100%	104%	▲▲▲▲▲	102%	105%	104%	100%	108%
20241204	2,763	2,816	2,754	2,816	121,900	38	101%	102%	74%	▲▲▲▲▲▲	101%	103%	102%	100%	109%
20241205	2,791	2,817	2,754	2,807	155,900	-9	100%	101%	128%	▼	101%	102%	99%	100%	109%
20241206	2,825	2,864	2,816	2,846	150,200	39	101%	101%	96%	▲	102%	102%	0%	100%	111%
20241209	2,857	2,914	2,848	2,904	219,100	58	102%	102%	146%	▲▲	97%	101%	0%	100%	113%
20241210	2,904	2,904	2,820	2,829	170,100	-75	97%	97%	78%	▼	99%	101%	0%	97%	110%
20241211	2,879	2,879	2,827	2,861	118,200	32	101%	99%	69%	▲	102%	102%	0%	99%	111%
20241212	2,851	2,907	2,845	2,894	223,000	33	101%	102%	189%	▲▲	101%	99%	0%	100%	112%
20241213	2,890	2,930	2,875	2,925	208,900	31	101%	101%	94%	▲▲▲	99%	97%	0%	100%	114%
20241216	2,931	2,945	2,879	2,898	169,600	-27	99%	99%	81%	▼	100%	96%	0%	99%	113%
20241217	2,898	2,927	2,883	2,910	139,600	12	100%	100%	82%	▲	100%	0%	0%	99%	113%
20241218	2,875	2,925	2,846	2,861	102,400	-49	98%	100%	73%	▼	100%	0%	0%	98%	110%
20241219	2,827	2,859	2,823	2,836	86,600	-25	99%	100%	85%	▼▼	98%	0%	0%	97%	108%
20241220	2,834	2,840	2,783	2,785	132,600	-51	98%	98%	153%	▼▼▼	%	%	%	95%	106%

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
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
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	2024-12-22 00:27:48
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:235522994----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:235522994----Yahoo