[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:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,263 | 1,269 | 1,249 | 1,264 | 2,700 | -4,400 | 101% | ▲ | 8822 | 0 | 3 | 94% | 4% |
| 20250916 | 1,404 | 1,434 | 1,404 | 1,418 | 3,400 | -2,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 13% |
| 20250904 | 1,284 | 1,294 | 1,277 | 1,279 | 3,900 | 0 | 100% | ▼▼▼ | 8888 | 0 | 3 | 93% | 5% |
| 20250903 | 1,294 | 1,300 | 1,284 | 1,284 | 3,900 | -24,100 | 99% | ▼▼ | 8288 | 0 | 4 | 94% | 5% |
| 20250829 | 1,288 | 1,295 | 1,276 | 1,290 | 5,400 | -4,800 | 101% | ▲ | 8882 | 0 | 7 | 94% | 6% |
| 20250912 | 1,412 | 1,442 | 1,408 | 1,408 | 5,700 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250820 | 1,257 | 1,277 | 1,251 | 1,254 | 7,100 | -9,400 | 100% | ▼▼ | 8288 | 0 | 4 | 93% | 3% |
| 20250911 | 1,467 | 1,467 | 1,413 | 1,425 | 8,000 | -14,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20250917 | 1,400 | 1,404 | 1,365 | 1,368 | 8,100 | 4,700 | 96% | ▼ | 7777 | 0 | 0 | 94% | 9% |
| 20250828 | 1,291 | 1,305 | 1,277 | 1,277 | 10,200 | -16,900 | 99% | ▼▼▼ | 8288 | 0 | 8 | 93% | 5% |
| 20250905 | 1,274 | 1,315 | 1,273 | 1,296 | 16,400 | 12,500 | 101% | ▲ | 1771 | 0 | 2 | 94% | 6% |
| 20250819 | 1,275 | 1,295 | 1,244 | 1,258 | 16,500 | -9,200 | 98% | ▼ | 8228 | 0 | 5 | 94% | 3% |
| 20250901 | 1,292 | 1,323 | 1,292 | 1,323 | 18,300 | 12,900 | 103% | ▲▲ | 1111 | 0 | 6 | 96% | 9% |
| 20250826 | 1,362 | 1,367 | 1,316 | 1,342 | 20,800 | -26,600 | 98% | ▼ | 8228 | 0 | 10 | 98% | 10% |
| 20250909 | 1,423 | 1,478 | 1,400 | 1,401 | 21,800 | -79,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20250910 | 1,401 | 1,480 | 1,397 | 1,459 | 22,600 | 800 | 104% | ▲ | 1771 | 0 | 0 | 100% | 20% |
| 20250818 | 1,241 | 1,340 | 1,235 | 1,280 | 25,700 | -62,500 | 105% | ▲ | 2282 | 0 | 5 | 95% | 5% |
| 20250827 | 1,329 | 1,329 | 1,265 | 1,296 | 27,100 | 6,300 | 97% | ▼▼ | 7777 | 0 | 9 | 94% | 6% |
| 20250902 | 1,349 | 1,349 | 1,272 | 1,294 | 28,000 | 9,700 | 98% | ▼ | 1717 | 0 | 5 | 94% | 6% |
| 20250825 | 1,319 | 1,398 | 1,290 | 1,373 | 47,400 | -200 | 104% | ▲▲▲ | 2222 | 0 | 11 | 100% | 13% |
| 20250822 | 1,268 | 1,328 | 1,268 | 1,319 | 47,600 | 44,900 | 104% | ▲▲ | 1111 | 20 | 2 | 98% | 8% |
| 20250908 | 1,298 | 1,479 | 1,298 | 1,441 | 101,000 | 84,600 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
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 |
| 2025-08-29 | 333,500 | 0 | 231,000 | 0 | 102,500 | 0 |
| 2025-09-05 | 350,400 | 0 | 247,500 | 0 | 102,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-02 15:47 | S100T7F2 | 西條 晋一 | 変更報告書 |
| 2025-02-20 17:12 | S100V9OX | 西條 晋一 | 変更報告書 |
| 2025-02-26 16:17 | S100VAZY | 西條 晋一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-09 13:50 | S100WC28 | 西條 晋一 | 変更報告書 |
| 2025-07-09 14:13 | S100WC2V | 西條 晋一 | 変更報告書 |
| 2025-07-09 14:24 | S100WC30 | 西條 晋一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-09 14:33 | S100WC37 | 西條 晋一 | 変更報告書 |
| 2025-09-02 16:30 | S100WLF1 | ユナイテッド株式会社 | 変更報告書 |