[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/情報･通信業】 売上高:90910 当期純利益:1840 総資産:103450 時価:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,309 | 1,311 | 1,287 | 1,311 | 7,100 | -600 | 102% | ▲ | 2522 | 0 | 0 | 100% | 12% |
| 20250729 | 1,285 | 1,301 | 1,285 | 1,301 | 600 | -6,500 | 99% | ▼ | 8888 | 0 | 19 | 99% | 11% |
| 20250730 | 1,288 | 1,311 | 1,288 | 1,310 | 1,200 | 600 | 101% | ▲ | 1111 | 0 | 18 | 100% | 12% |
| 20250731 | 1,305 | 1,325 | 1,298 | 1,323 | 5,600 | 4,400 | 101% | ▲▲ | 1111 | 0 | 17 | 100% | 13% |
| 20250801 | 1,327 | 1,327 | 1,308 | 1,310 | 2,100 | -3,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250804 | 1,285 | 1,305 | 1,285 | 1,294 | 2,500 | 400 | 99% | ▼▼ | 7777 | 0 | 15 | 98% | 8% |
| 20250805 | 1,300 | 1,305 | 1,295 | 1,295 | 1,600 | -900 | 100% | ▲ | 5222 | 0 | 14 | 98% | 8% |
| 20250806 | 1,288 | 1,300 | 1,272 | 1,300 | 2,800 | 1,200 | 100% | ▲▲ | 7771 | 0 | 13 | 98% | 6% |
| 20250807 | 1,299 | 1,299 | 1,282 | 1,282 | 3,800 | 1,000 | 99% | ▼ | 7117 | 0 | 12 | 97% | 3% |
| 20250808 | 1,282 | 1,299 | 1,282 | 1,290 | 2,900 | -900 | 101% | ▲ | 5582 | 0 | 11 | 98% | 4% |
| 20250812 | 1,286 | 1,297 | 1,284 | 1,285 | 6,500 | 3,600 | 100% | ▼ | 7117 | 0 | 10 | 97% | 2% |
| 20250813 | 1,300 | 1,308 | 1,286 | 1,307 | 10,800 | 4,300 | 102% | ▲ | 1111 | 0 | 9 | 99% | 3% |
| 20250814 | 1,307 | 1,345 | 1,300 | 1,345 | 20,200 | 9,400 | 103% | ▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250815 | 1,255 | 1,272 | 1,205 | 1,218 | 88,200 | 68,000 | 91% | ▼ | 7777 | 0 | 6 | 91% | 0% |
| 20250818 | 1,241 | 1,340 | 1,235 | 1,280 | 25,700 | -62,500 | 105% | ▲ | 2282 | 0 | 5 | 95% | 5% |
| 20250819 | 1,275 | 1,295 | 1,244 | 1,258 | 16,500 | -9,200 | 98% | ▼ | 8228 | 0 | 5 | 94% | 3% |
| 20250820 | 1,257 | 1,277 | 1,251 | 1,254 | 7,100 | -9,400 | 100% | ▼▼ | 8288 | 0 | 4 | 93% | 3% |
| 20250821 | 1,263 | 1,269 | 1,249 | 1,264 | 2,700 | -4,400 | 101% | ▲ | 8822 | 0 | 3 | 94% | 4% |
| 20250822 | 1,268 | 1,328 | 1,268 | 1,319 | 47,600 | 44,900 | 104% | ▲▲ | 1111 | 20 | 2 | 98% | 8% |
| 20250825 | 1,319 | 1,398 | 1,290 | 1,373 | 47,400 | -200 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250826 | 1,362 | 1,367 | 1,316 | 1,342 | 20,800 | -26,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250827 | 1,329 | 1,329 | 1,265 | 1,296 | 27,100 | 6,300 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
TDNET
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 309,700 | 0 | 218,500 | 0 | 91,200 | 0 |
| 2025-08-15 | 305,700 | 0 | 218,000 | 0 | 87,700 | 0 |
| 2025-08-08 | 248,700 | 0 | 186,100 | 0 | 62,600 | 0 |
| 2025-08-01 | 247,200 | 0 | 184,500 | 0 | 62,700 | 0 |