[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:54億円
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 |
|---|
| 20260327 | 1,100 | 1,125 | 1,083 | 1,125 | 400 | -100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260326 | 1,126 | 1,140 | 1,125 | 1,130 | 500 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
| 20260317 | 1,115 | 1,130 | 1,115 | 1,128 | 1,300 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260305 | 1,034 | 1,070 | 1,034 | 1,070 | 2,000 | -15,200 | 105% | ▲ | 2282 | 0 | 5 | 82% | 5% |
| 20260316 | 1,101 | 1,123 | 1,101 | 1,120 | 2,200 | -1,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260310 | 1,027 | 1,076 | 1,027 | 1,071 | 2,600 | -142,100 | 104% | ▲ | 8282 | 0 | 2 | 84% | 5% |
| 20260306 | 1,070 | 1,078 | 1,063 | 1,078 | 3,000 | 1,000 | 101% | ▲▲ | 1111 | 0 | 8 | 83% | 6% |
| 20260224 | 1,077 | 1,077 | 1,049 | 1,072 | 3,200 | 1,700 | 99% | ▼ | 7777 | 0 | 17 | 82% | 0% |
| 20260325 | 1,106 | 1,138 | 1,105 | 1,126 | 3,400 | -13,100 | 103% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20260318 | 1,137 | 1,150 | 1,137 | 1,140 | 3,900 | 2,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260225 | 1,078 | 1,078 | 1,059 | 1,059 | 4,000 | 800 | 99% | ▼▼ | 1117 | 0 | 16 | 81% | 0% |
| 20260319 | 1,152 | 1,154 | 1,133 | 1,154 | 4,000 | 100 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 13% |
| 20260313 | 1,096 | 1,101 | 1,083 | 1,101 | 4,000 | -2,100 | 100% | ▲ | 8852 | 0 | 5 | 93% | 8% |
| 20260311 | 1,077 | 1,096 | 1,077 | 1,096 | 4,600 | 2,000 | 102% | ▲▲ | 1111 | 0 | 6 | 86% | 7% |
| 20260226 | 1,089 | 1,092 | 1,065 | 1,065 | 5,400 | 1,400 | 101% | ▲ | 1111 | 0 | 16 | 81% | 1% |
| 20260312 | 1,096 | 1,102 | 1,096 | 1,096 | 6,100 | 1,500 | 100% | -- | 1114 | 0 | 6 | 90% | 7% |
| 20260303 | 1,060 | 1,077 | 1,051 | 1,057 | 8,500 | -7,700 | 100% | ▼▼ | 8888 | 0 | 10 | 81% | 0% |
| 20260227 | 1,067 | 1,087 | 1,059 | 1,079 | 9,400 | 4,000 | 101% | ▲▲ | 7771 | 0 | 13 | 83% | 2% |
| 20260302 | 1,079 | 1,079 | 1,057 | 1,058 | 16,200 | 6,800 | 98% | ▼ | 7717 | 0 | 13 | 81% | 0% |
| 20260324 | 1,089 | 1,089 | 1,063 | 1,089 | 16,500 | -32,200 | 100% | -- | 8285 | 0 | 0 | 94% | 7% |
| 20260304 | 1,057 | 1,057 | 1,015 | 1,020 | 17,200 | 8,700 | 96% | ▼▼▼ | 7777 | 0 | 9 | 78% | 0% |
| 20260323 | 1,124 | 1,125 | 1,054 | 1,089 | 48,700 | 44,700 | 94% | ▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260309 | 1,078 | 1,078 | 1,006 | 1,025 | 144,700 | 141,700 | 95% | ▼ | 4717 | 0 | 8 | 79% | 0% |
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 |
|---|
| 2026-02-27 | 405,000 | 0 | 378,100 | 0 | 26,900 | 0 |
| 2026-03-06 | 398,600 | 0 | 372,600 | 0 | 26,000 | 0 |
| 2026-03-13 | 328,500 | 0 | 303,600 | 0 | 24,900 | 0 |
| 2026-03-19 | 321,600 | 0 | 297,500 | 0 | 24,100 | 0 |
EDINET