[5571]エキサイト:【ポータルサイト】ブロードバンド接続サービス、DX事業
Yahoo!
【スタンダード/25情報･通信業】
売上高:90910
当期純利益:1840
総資産:103450
時価:59億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|
| 20251114 | 1,247 | 1,300 | 1,247 | 1,281 | 7,300 | 200 | 100% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251117 | 1,226 | 1,238 | 1,193 | 1,200 | 58,800 | 51,500 | 94% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 1,204 | 1,312 | 1,192 | 1,248 | 100,700 | 41,900 | 104% | ▲ | 1771 | 0 | 0 | 95% | 4% |
| 20251119 | 1,227 | 1,227 | 1,206 | 1,224 | 22,200 | -78,500 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251120 | 1,226 | 1,233 | 1,206 | 1,210 | 14,700 | -7,500 | 99% | ▼▼ | 2588 | 0 | 0 | 92% | 1% |
| 20251121 | 1,213 | 1,227 | 1,200 | 1,224 | 14,300 | -400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251125 | 1,225 | 1,225 | 1,210 | 1,214 | 7,500 | -6,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251126 | 1,217 | 1,244 | 1,217 | 1,244 | 3,600 | -3,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20251127 | 1,226 | 1,256 | 1,226 | 1,237 | 2,700 | -900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251128 | 1,228 | 1,238 | 1,222 | 1,232 | 4,000 | 1,300 | 100% | ▼▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251201 | 1,232 | 1,238 | 1,223 | 1,238 | 1,100 | -2,900 | 100% | ▲ | 5222 | 0 | 0 | 94% | 3% |
| 20251202 | 1,223 | 1,230 | 1,223 | 1,223 | 900 | -200 | 99% | ▼ | 8588 | 0 | 0 | 93% | 2% |
| 20251203 | 1,235 | 1,235 | 1,220 | 1,220 | 300 | -600 | 100% | ▼▼ | 2828 | 0 | 0 | 93% | 2% |
| 20251204 | 1,223 | 1,232 | 1,220 | 1,230 | 15,300 | 15,000 | 101% | ▲ | 7471 | 0 | 0 | 94% | 3% |
| 20251205 | 1,210 | 1,214 | 1,209 | 1,214 | 1,400 | -13,900 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251208 | 1,211 | 1,231 | 1,208 | 1,214 | 1,600 | 200 | 100% | -- | 1714 | 0 | 0 | 92% | 1% |
| 20251209 | 1,214 | 1,218 | 1,210 | 1,214 | 2,200 | 600 | 100% | -- | 7114 | 0 | 0 | 94% | 1% |
| 20251210 | 1,220 | 1,223 | 1,214 | 1,223 | 7,800 | 5,600 | 101% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251211 | 1,223 | 1,223 | 1,213 | 1,222 | 900 | -6,900 | 100% | ▼ | 5828 | 0 | 0 | 95% | 2% |
| 20251212 | 1,224 | 1,225 | 1,188 | 1,224 | 40,600 | 39,700 | 100% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20251215 | 1,224 | 1,236 | 1,209 | 1,229 | 12,800 | -27,800 | 100% | ▲▲ | 2252 | 0 | 0 | 98% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251027 | 15:30 | エキサイトＨＤ | 上場維持基準への適合に関するお知らせ | |
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|
| 2025-12-05 | 411,900 | 0 | 384,800 | 0 | 27,100 | 0 |
| 2025-11-28 | 412,000 | 0 | 371,300 | 0 | 40,700 | 0 |
| 2025-11-21 | 406,300 | 0 | 366,200 | 0 | 40,100 | 0 |
| 2025-11-14 | 354,100 | 0 | 255,700 | 0 | 98,400 | 0 |
EDINET