[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:52億円
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 |
|---|
| 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% |
| 20260205 | 1,294 | 1,300 | 1,285 | 1,288 | 2,800 | -11,500 | 99% | ▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260206 | 1,300 | 1,300 | 1,279 | 1,293 | 600 | -2,200 | 100% | ▲ | 5822 | 0 | 0 | 98% | 5% |
| 20260209 | 1,299 | 1,300 | 1,280 | 1,280 | 2,100 | 1,500 | 99% | ▼ | 4177 | 0 | 0 | 97% | 4% |
| 20260210 | 1,280 | 1,280 | 1,249 | 1,276 | 23,100 | 21,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260212 | 1,254 | 1,254 | 1,215 | 1,215 | 66,800 | 43,700 | 95% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260213 | 1,216 | 1,221 | 1,190 | 1,190 | 9,500 | -57,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260217 | 1,075 | 1,118 | 1,070 | 1,118 | 86,600 | -86,000 | 102% | ▲ | 8882 | 0 | 0 | 85% | 2% |
| 20260216 | 1,130 | 1,130 | 1,075 | 1,100 | 172,600 | 163,100 | 92% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260306 | 1,070 | 1,078 | 1,063 | 1,078 | 3,000 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 83% | 6% |
| 20260227 | 1,067 | 1,087 | 1,059 | 1,079 | 9,400 | 4,000 | 101% | ▲▲ | 7771 | 0 | 0 | 83% | 2% |
| 20260220 | 1,089 | 1,089 | 1,075 | 1,084 | 1,500 | -26,900 | 100% | -- | 2225 | 0 | 0 | 83% | 1% |
| 20260219 | 1,065 | 1,088 | 1,030 | 1,084 | 28,400 | 10,200 | 101% | ▲ | 7771 | 0 | 0 | 83% | 1% |
| 20260224 | 1,077 | 1,077 | 1,049 | 1,072 | 3,200 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260305 | 1,034 | 1,070 | 1,034 | 1,070 | 2,000 | -15,200 | 105% | ▲ | 2282 | 0 | 0 | 82% | 5% |
| 20260218 | 1,135 | 1,135 | 1,072 | 1,072 | 18,200 | -68,400 | 96% | ▼ | 2228 | 0 | 0 | 82% | 0% |
| 20260225 | 1,078 | 1,078 | 1,059 | 1,059 | 4,000 | 800 | 99% | ▼▼ | 1117 | 0 | 0 | 81% | 0% |
| 20260226 | 1,089 | 1,092 | 1,065 | 1,065 | 5,400 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 81% | 1% |
| 20260302 | 1,079 | 1,079 | 1,057 | 1,058 | 16,200 | 6,800 | 98% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260303 | 1,060 | 1,077 | 1,051 | 1,057 | 8,500 | -7,700 | 100% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260304 | 1,057 | 1,057 | 1,015 | 1,020 | 17,200 | 8,700 | 96% | ▼▼▼ | 7777 | 0 | 0 | 78% | 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 |
|---|
| 2026-02-06 | 469,300 | 0 | 452,200 | 0 | 17,100 | 0 |
| 2026-02-13 | 506,100 | 0 | 481,000 | 0 | 25,100 | 0 |
| 2026-02-20 | 407,700 | 0 | 380,500 | 0 | 27,200 | 0 |
| 2026-02-27 | 405,000 | 0 | 378,100 | 0 | 26,900 | 0 |
EDINET