[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:63億円
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 |
|---|
| 20260116 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | -1,900 | 100% | ▼ | 8228 | 0 | 6 | 99% | 1% |
| 20260109 | 1,225 | 1,229 | 1,222 | 1,229 | 300 | -200 | 100% | ▼ | 8888 | 0 | 10 | 99% | 1% |
| 20260108 | 1,232 | 1,232 | 1,228 | 1,230 | 500 | -600 | 100% | ▲ | 2222 | 0 | 11 | 99% | 1% |
| 20260105 | 1,219 | 1,230 | 1,219 | 1,230 | 600 | -800 | 101% | ▲ | 2582 | 0 | 14 | 99% | 1% |
| 20260120 | 1,220 | 1,229 | 1,220 | 1,227 | 700 | -1,700 | 100% | ▼▼▼ | 2228 | 0 | 4 | 99% | 1% |
| 20260107 | 1,220 | 1,230 | 1,219 | 1,224 | 1,100 | -200 | 99% | ▼ | 8888 | 0 | 12 | 99% | 1% |
| 20260113 | 1,235 | 1,237 | 1,226 | 1,226 | 1,200 | 900 | 100% | ▼▼ | 1117 | 0 | 9 | 99% | 1% |
| 20251226 | 1,231 | 1,237 | 1,213 | 1,222 | 1,300 | -2,700 | 99% | ▼ | 8888 | 0 | 17 | 99% | 1% |
| 20260106 | 1,225 | 1,234 | 1,223 | 1,231 | 1,300 | 700 | 100% | ▲▲ | 1111 | 0 | 13 | 99% | 1% |
| 20251230 | 1,220 | 1,222 | 1,219 | 1,219 | 1,400 | -2,400 | 99% | ▼ | 8888 | 0 | 15 | 98% | 0% |
| 20260122 | 1,250 | 1,258 | 1,238 | 1,257 | 1,600 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260115 | 1,211 | 1,237 | 1,201 | 1,235 | 2,000 | -8,300 | 101% | ▲ | 2282 | 0 | 7 | 100% | 1% |
| 20260119 | 1,204 | 1,228 | 1,204 | 1,228 | 2,400 | 2,300 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 1% |
| 20251223 | 1,225 | 1,227 | 1,211 | 1,218 | 2,900 | 2,500 | 99% | ▼ | 1717 | 0 | 20 | 98% | 0% |
| 20251229 | 1,222 | 1,237 | 1,220 | 1,237 | 3,800 | 2,500 | 101% | ▲ | 4171 | 0 | 16 | 100% | 2% |
| 20251225 | 1,242 | 1,242 | 1,219 | 1,240 | 4,000 | -10,000 | 101% | ▲▲ | 2222 | 0 | 18 | 100% | 2% |
| 20260121 | 1,227 | 1,243 | 1,220 | 1,243 | 4,000 | 3,300 | 101% | ▲ | 1411 | 0 | 3 | 100% | 2% |
| 20260123 | 1,269 | 1,315 | 1,269 | 1,307 | 4,700 | 3,100 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260114 | 1,236 | 1,236 | 1,167 | 1,226 | 10,300 | 9,100 | 100% | -- | 7714 | 0 | 8 | 99% | 1% |
| 20251224 | 1,218 | 1,232 | 1,211 | 1,225 | 14,000 | 11,100 | 101% | ▲ | 1471 | 0 | 19 | 99% | 1% |
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 |
|---|
| 2025-12-26 | 422,400 | 0 | 399,200 | 0 | 23,200 | 0 |
| 2026-01-09 | 422,700 | 0 | 400,400 | 0 | 22,300 | 0 |
| 2026-01-16 | 426,800 | 0 | 403,800 | 0 | 23,000 | 0 |
EDINET