[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:59億円
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 |
|---|
| 20260212 | 1,254 | 1,254 | 1,215 | 1,215 | 66,800 | 43,700 | 95% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260210 | 1,280 | 1,280 | 1,249 | 1,276 | 23,100 | 21,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260209 | 1,299 | 1,300 | 1,280 | 1,280 | 2,100 | 1,500 | 99% | ▼ | 4177 | 0 | 0 | 97% | 4% |
| 20260206 | 1,300 | 1,300 | 1,279 | 1,293 | 600 | -2,200 | 100% | ▲ | 5822 | 0 | 0 | 98% | 5% |
| 20260205 | 1,294 | 1,300 | 1,285 | 1,288 | 2,800 | -11,500 | 99% | ▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260130 | 1,314 | 1,314 | 1,268 | 1,282 | 7,200 | -500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20260128 | 1,313 | 1,329 | 1,297 | 1,300 | 5,000 | 3,000 | 99% | ▼ | 1177 | 0 | 0 | 99% | 7% |
| 20260204 | 1,300 | 1,318 | 1,284 | 1,300 | 14,300 | 8,800 | 100% | -- | 7774 | 0 | 0 | 99% | 6% |
| 20260203 | 1,322 | 1,322 | 1,299 | 1,300 | 5,500 | -11,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260129 | 1,305 | 1,313 | 1,279 | 1,305 | 7,700 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20260113 | 1,235 | 1,237 | 1,226 | 1,226 | 1,200 | 900 | 100% | ▼▼ | 1117 | 0 | 9 | 99% | 1% |
| 20260120 | 1,220 | 1,229 | 1,220 | 1,227 | 700 | -1,700 | 100% | ▼▼▼ | 2228 | 0 | 4 | 99% | 1% |
| 20260119 | 1,204 | 1,228 | 1,204 | 1,228 | 2,400 | 2,300 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 1% |
| 20260116 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | -1,900 | 100% | ▼ | 8228 | 0 | 6 | 99% | 1% |
| 20260114 | 1,236 | 1,236 | 1,167 | 1,226 | 10,300 | 9,100 | 100% | -- | 7714 | 0 | 8 | 99% | 1% |
| 20260127 | 1,315 | 1,319 | 1,296 | 1,313 | 2,000 | -3,100 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260126 | 1,337 | 1,337 | 1,284 | 1,312 | 5,100 | 400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260123 | 1,269 | 1,315 | 1,269 | 1,307 | 4,700 | 3,100 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260202 | 1,297 | 1,307 | 1,296 | 1,307 | 17,300 | 10,100 | 102% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20260122 | 1,250 | 1,258 | 1,238 | 1,257 | 1,600 | -2,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 3% |
| 20260121 | 1,227 | 1,243 | 1,220 | 1,243 | 4,000 | 3,300 | 101% | ▲ | 1411 | 0 | 3 | 100% | 2% |
| 20260115 | 1,211 | 1,237 | 1,201 | 1,235 | 2,000 | -8,300 | 101% | ▲ | 2282 | 0 | 7 | 100% | 1% |
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 |
|---|
| 2026-01-16 | 426,800 | 0 | 403,800 | 0 | 23,000 | 0 |
| 2026-01-23 | 423,500 | 0 | 404,400 | 0 | 19,100 | 0 |
| 2026-01-30 | 436,900 | 0 | 418,800 | 0 | 18,100 | 0 |
| 2026-02-06 | 469,300 | 0 | 452,200 | 0 | 17,100 | 0 |
EDINET