[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:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,401 | 1,480 | 1,397 | 1,459 | 22,600 | 800 | 104% | ▲ | 1771 | 0 | 0 | 100% | 20% |
| 20250908 | 1,298 | 1,479 | 1,298 | 1,441 | 101,000 | 84,600 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20250911 | 1,467 | 1,467 | 1,413 | 1,425 | 8,000 | -14,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20250916 | 1,404 | 1,434 | 1,404 | 1,418 | 3,400 | -2,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 13% |
| 20250925 | 1,413 | 1,436 | 1,385 | 1,410 | 10,500 | 3,100 | 101% | ▲ | 1711 | 0 | 0 | 97% | 10% |
| 20250912 | 1,412 | 1,442 | 1,408 | 1,408 | 5,700 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250922 | 1,392 | 1,422 | 1,392 | 1,406 | 4,200 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 10% |
| 20250924 | 1,407 | 1,408 | 1,386 | 1,402 | 7,400 | 3,200 | 100% | ▼ | 7717 | 0 | 0 | 96% | 10% |
| 20250909 | 1,423 | 1,478 | 1,400 | 1,401 | 21,800 | -79,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20250918 | 1,371 | 1,400 | 1,371 | 1,400 | 16,400 | 8,300 | 102% | ▲ | 7171 | 0 | 0 | 96% | 11% |
| 20250919 | 1,400 | 1,410 | 1,386 | 1,388 | 7,100 | -9,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 9% |
| 20250926 | 1,380 | 1,407 | 1,368 | 1,370 | 10,700 | 200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250917 | 1,400 | 1,404 | 1,365 | 1,368 | 8,100 | 4,700 | 96% | ▼ | 7777 | 0 | 0 | 94% | 9% |
| 20250929 | 1,360 | 1,378 | 1,301 | 1,330 | 7,900 | -2,800 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20250930 | 1,321 | 1,349 | 1,301 | 1,320 | 6,000 | -1,900 | 99% | ▼▼▼ | 8588 | 0 | 0 | 90% | 3% |
| 20251008 | 1,318 | 1,327 | 1,310 | 1,320 | 3,900 | -300 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251006 | 1,290 | 1,331 | 1,277 | 1,309 | 11,500 | 10,200 | 101% | ▲▲ | 1111 | 0 | 0 | 90% | 2% |
| 20251001 | 1,350 | 1,350 | 1,261 | 1,294 | 15,600 | 9,600 | 98% | ▼▼▼▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251007 | 1,303 | 1,309 | 1,286 | 1,292 | 4,200 | -7,300 | 99% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251003 | 1,264 | 1,300 | 1,264 | 1,290 | 1,300 | -15,200 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20251002 | 1,268 | 1,284 | 1,220 | 1,279 | 16,500 | 900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 365,000 | 0 | 264,200 | 0 | 100,800 | 0 |
| 2025-09-19 | 367,900 | 0 | 265,100 | 0 | 102,800 | 0 |
| 2025-09-26 | 340,000 | 0 | 237,800 | 0 | 102,200 | 0 |
| 2025-10-03 | 335,900 | 0 | 236,700 | 0 | 99,200 | 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 |