[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:549億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 1,235 | 1,242 | 1,229 | 1,230 | 238,600 | 47,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251009 | 1,228 | 1,234 | 1,223 | 1,226 | 175,700 | -62,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251010 | 1,207 | 1,226 | 1,200 | 1,226 | 189,800 | 14,100 | 100% | -- | 7774 | 0 | 0 | 94% | 0% |
| 20251014 | 1,213 | 1,213 | 1,200 | 1,206 | 258,000 | 68,200 | 98% | ▼ | 7417 | 0 | 0 | 93% | 0% |
| 20251015 | 1,220 | 1,221 | 1,210 | 1,221 | 88,200 | -169,800 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251016 | 1,221 | 1,229 | 1,216 | 1,225 | 112,100 | 23,900 | 100% | ▲▲ | 1111 | 51 | 0 | 94% | 2% |
| 20251017 | 1,220 | 1,226 | 1,209 | 1,212 | 111,300 | -800 | 99% | ▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251020 | 1,225 | 1,228 | 1,217 | 1,226 | 72,200 | -39,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251021 | 1,228 | 1,247 | 1,226 | 1,240 | 106,800 | 34,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251022 | 1,240 | 1,249 | 1,238 | 1,238 | 117,500 | 10,700 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251023 | 1,235 | 1,247 | 1,230 | 1,241 | 71,200 | -46,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251024 | 1,245 | 1,245 | 1,226 | 1,227 | 82,000 | 10,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251027 | 1,230 | 1,244 | 1,230 | 1,236 | 94,300 | 12,300 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20251028 | 1,231 | 1,232 | 1,212 | 1,218 | 127,000 | 32,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251029 | 1,213 | 1,215 | 1,203 | 1,205 | 130,200 | 3,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251030 | 1,203 | 1,210 | 1,200 | 1,200 | 325,000 | 194,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 306,500 | 10,700 | 188,400 | 1,000 | 118,100 | 9,700 |
| 2025-10-17 | 313,800 | 9,600 | 192,700 | 1,000 | 121,100 | 8,600 |
| 2025-10-10 | 293,800 | 8,400 | 187,500 | 1,000 | 106,300 | 7,400 |
| 2025-10-03 | 208,500 | 8,100 | 153,400 | 1,000 | 55,100 | 7,100 |
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 |