[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:567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,312 | 1,312 | 1,297 | 1,304 | 111,100 | -59,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 3% |
| 20250909 | 1,305 | 1,307 | 1,295 | 1,304 | 199,800 | 88,700 | 100% | -- | 7774 | 0 | 0 | 99% | 3% |
| 20250910 | 1,305 | 1,305 | 1,294 | 1,297 | 58,700 | -141,100 | 99% | ▼ | 8858 | 0 | 0 | 99% | 3% |
| 20250911 | 1,294 | 1,295 | 1,286 | 1,288 | 82,800 | 24,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250912 | 1,285 | 1,296 | 1,283 | 1,288 | 112,900 | 30,100 | 100% | -- | 1774 | 51 | 0 | 98% | 1% |
| 20250916 | 1,290 | 1,294 | 1,281 | 1,285 | 137,500 | 24,600 | 100% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250917 | 1,287 | 1,289 | 1,276 | 1,277 | 94,000 | -43,500 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250918 | 1,277 | 1,279 | 1,266 | 1,266 | 177,500 | 83,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250919 | 1,269 | 1,279 | 1,262 | 1,271 | 372,300 | 194,800 | 100% | ▲ | 4771 | 0 | 0 | 97% | 0% |
| 20250922 | 1,272 | 1,273 | 1,262 | 1,262 | 110,200 | -262,100 | 99% | ▼ | 8528 | 0 | 0 | 96% | 0% |
| 20250924 | 1,262 | 1,266 | 1,259 | 1,260 | 155,100 | 44,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250925 | 1,262 | 1,269 | 1,260 | 1,263 | 165,600 | 10,500 | 100% | ▲ | 1141 | 0 | 0 | 96% | 0% |
| 20250926 | 1,270 | 1,300 | 1,269 | 1,298 | 468,200 | 302,600 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250929 | 1,273 | 1,276 | 1,261 | 1,261 | 195,900 | -272,300 | 97% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250930 | 1,261 | 1,271 | 1,256 | 1,268 | 229,400 | 33,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251001 | 1,266 | 1,266 | 1,239 | 1,250 | 202,300 | -27,100 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251002 | 1,242 | 1,249 | 1,230 | 1,233 | 234,600 | 32,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251003 | 1,233 | 1,249 | 1,233 | 1,237 | 168,400 | -66,200 | 100% | ▲ | 5282 | 0 | 0 | 94% | 0% |
| 20251006 | 1,243 | 1,250 | 1,239 | 1,248 | 187,000 | 18,600 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 1% |
| 20251007 | 1,250 | 1,254 | 1,238 | 1,239 | 191,000 | 4,000 | 99% | ▼ | 1717 | 51 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 208,500 | 8,100 | 153,400 | 1,000 | 55,100 | 7,100 |
| 2025-09-26 | 104,000 | 28,300 | 54,300 | 1,000 | 49,700 | 27,300 |
| 2025-09-19 | 124,300 | 9,600 | 61,700 | 1,000 | 62,600 | 8,600 |
| 2025-09-12 | 103,000 | 11,500 | 58,200 | 1,000 | 44,800 | 10,500 |
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 |