[7860]エイベックス:【音楽ソフト】若者向け人気歌手抱える配信事業にも注力
Yahoo! 【プライム/25情報･通信業】 売上高:1316910 当期純利益:11380 総資産:1059600 時価:564億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,188 | 1,196 | 1,176 | 1,185 | 166,200 | -125,800 | 100% | ▲▲▲ | 2222 | 0 | 5 | 98% | 2% |
| 20251223 | 1,185 | 1,204 | 1,185 | 1,201 | 159,500 | -6,700 | 101% | ▲▲▲▲ | 2282 | 0 | 4 | 99% | 4% |
| 20251224 | 1,198 | 1,209 | 1,194 | 1,201 | 117,600 | -41,900 | 100% | -- | 2225 | 0 | 3 | 99% | 4% |
| 20251225 | 1,207 | 1,216 | 1,202 | 1,212 | 102,000 | -15,600 | 101% | ▲ | 2222 | 51 | 2 | 100% | 5% |
| 20251226 | 1,251 | 1,278 | 1,241 | 1,271 | 892,900 | 790,900 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251229 | 1,271 | 1,271 | 1,244 | 1,257 | 338,000 | -554,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251230 | 1,255 | 1,275 | 1,255 | 1,268 | 223,200 | -114,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260105 | 1,268 | 1,268 | 1,251 | 1,256 | 228,400 | 5,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20260106 | 1,256 | 1,261 | 1,246 | 1,255 | 181,400 | -47,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260107 | 1,250 | 1,258 | 1,242 | 1,255 | 141,800 | -39,600 | 100% | -- | 8885 | 0 | 0 | 99% | 8% |
| 20260108 | 1,251 | 1,257 | 1,245 | 1,252 | 99,800 | -42,000 | 100% | ▼ | 8228 | 51 | 0 | 99% | 8% |
| 20260109 | 1,257 | 1,261 | 1,246 | 1,248 | 123,600 | 23,800 | 100% | ▼▼ | 1117 | 51 | 0 | 98% | 8% |
| 20260113 | 1,255 | 1,258 | 1,237 | 1,242 | 206,300 | 82,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20260114 | 1,241 | 1,244 | 1,234 | 1,241 | 108,700 | -97,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20260115 | 1,232 | 1,243 | 1,230 | 1,238 | 118,800 | 10,100 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20260116 | 1,236 | 1,238 | 1,222 | 1,224 | 138,200 | 19,400 | 99% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 96% | 6% |
| 20260119 | 1,224 | 1,231 | 1,217 | 1,229 | 109,000 | -29,200 | 100% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20260120 | 1,228 | 1,229 | 1,217 | 1,219 | 145,700 | 36,700 | 99% | ▼ | 7417 | 0 | 0 | 96% | 4% |
| 20260121 | 1,219 | 1,221 | 1,205 | 1,207 | 155,400 | 9,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260122 | 1,207 | 1,222 | 1,206 | 1,215 | 129,000 | -26,400 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260123 | 1,223 | 1,234 | 1,218 | 1,232 | 114,900 | -14,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
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 | 172,300 | 135,400 | 99,600 | 1,000 | 72,700 | 134,400 |
| 2026-01-09 | 177,100 | 139,500 | 93,000 | 1,100 | 84,100 | 138,400 |
| 2025-12-26 | 226,400 | 113,700 | 112,100 | 1,100 | 114,300 | 112,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-04 10:20 | S100UGWF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 09:11 | S100UDTK | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-28 15:20 | S100T630 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |