[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:53億円
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 |
|---|
| 20260317 | 1,115 | 1,130 | 1,115 | 1,128 | 1,300 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260318 | 1,137 | 1,150 | 1,137 | 1,140 | 3,900 | 2,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260319 | 1,152 | 1,154 | 1,133 | 1,154 | 4,000 | 100 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 13% |
| 20260323 | 1,124 | 1,125 | 1,054 | 1,089 | 48,700 | 44,700 | 94% | ▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260324 | 1,089 | 1,089 | 1,063 | 1,089 | 16,500 | -32,200 | 100% | -- | 8285 | 0 | 0 | 94% | 7% |
| 20260325 | 1,106 | 1,138 | 1,105 | 1,126 | 3,400 | -13,100 | 103% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20260326 | 1,126 | 1,140 | 1,125 | 1,130 | 500 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
| 20260327 | 1,100 | 1,125 | 1,083 | 1,125 | 400 | -100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260330 | 1,100 | 1,100 | 1,070 | 1,100 | 5,200 | 4,800 | 98% | ▼▼ | 7747 | 0 | 0 | 95% | 8% |
| 20260331 | 1,070 | 1,099 | 1,070 | 1,099 | 600 | -4,600 | 100% | ▼▼▼ | 8588 | 0 | 0 | 95% | 8% |
| 20260401 | 1,100 | 1,110 | 1,082 | 1,095 | 500 | -100 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 95% | 7% |
| 20260402 | 1,095 | 1,106 | 1,095 | 1,095 | 3,800 | 3,300 | 100% | -- | 7174 | 0 | 0 | 95% | 7% |
| 20260403 | 1,103 | 1,103 | 1,080 | 1,090 | 300 | -3,500 | 100% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20260406 | 1,090 | 1,090 | 1,075 | 1,075 | 500 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260407 | 1,091 | 1,105 | 1,071 | 1,071 | 1,500 | 1,000 | 100% | ▼▼▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260408 | 1,100 | 1,100 | 1,059 | 1,075 | 2,900 | 1,400 | 100% | ▲ | 7711 | 0 | 0 | 93% | 0% |
| 20260409 | 1,068 | 1,069 | 1,050 | 1,069 | 1,200 | -1,700 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260410 | 1,070 | 1,070 | 1,052 | 1,067 | 1,200 | 0 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20260413 | 1,078 | 1,078 | 1,063 | 1,068 | 600 | -600 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260414 | 1,070 | 1,100 | 1,070 | 1,081 | 1,300 | 700 | 101% | ▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260415 | 1,071 | 1,108 | 1,071 | 1,098 | 3,200 | 1,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20260416 | 1,076 | 1,100 | 1,076 | 1,082 | 1,800 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20260417 | 1,082 | 1,100 | 1,082 | 1,100 | 700 | -1,100 | 102% | ▲ | 5222 | 0 | 0 | 97% | 3% |
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 |
|---|
| 2026-04-10 | 319,000 | 0 | 299,800 | 0 | 19,200 | 0 |
| 2026-04-03 | 318,300 | 0 | 298,600 | 0 | 19,700 | 0 |
| 2026-03-27 | 317,200 | 0 | 296,200 | 0 | 21,000 | 0 |
| 2026-03-19 | 321,600 | 0 | 297,500 | 0 | 24,100 | 0 |
EDINET