[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:540億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,203 | 1,216 | 1,201 | 1,210 | 293,100 | 191,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251117 | 1,206 | 1,211 | 1,193 | 1,200 | 255,500 | -37,600 | 99% | ▼▼▼ | 8828 | 24 | 0 | 97% | 0% |
| 20251118 | 1,200 | 1,210 | 1,194 | 1,198 | 182,600 | -72,900 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
| 20251119 | 1,201 | 1,204 | 1,197 | 1,200 | 98,400 | -84,200 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20251120 | 1,201 | 1,210 | 1,200 | 1,200 | 101,000 | 2,600 | 100% | -- | 1144 | 0 | 0 | 97% | 0% |
| 20251121 | 1,200 | 1,235 | 1,200 | 1,235 | 167,200 | 66,200 | 103% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251125 | 1,235 | 1,236 | 1,197 | 1,200 | 255,200 | 88,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251126 | 1,209 | 1,212 | 1,201 | 1,203 | 122,200 | -133,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251127 | 1,205 | 1,221 | 1,205 | 1,213 | 126,200 | 4,000 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20251128 | 1,215 | 1,226 | 1,213 | 1,213 | 109,500 | -16,700 | 100% | -- | 2225 | 0 | 0 | 98% | 1% |
| 20251201 | 1,216 | 1,219 | 1,203 | 1,203 | 94,900 | -14,600 | 99% | ▼ | 8828 | 51 | 0 | 97% | 0% |
| 20251202 | 1,207 | 1,207 | 1,188 | 1,196 | 263,300 | 168,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251203 | 1,195 | 1,195 | 1,165 | 1,166 | 382,700 | 119,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251204 | 1,166 | 1,175 | 1,164 | 1,172 | 188,500 | -194,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251205 | 1,165 | 1,166 | 1,156 | 1,159 | 246,400 | 57,900 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251208 | 1,168 | 1,198 | 1,167 | 1,189 | 251,500 | 5,100 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251209 | 1,183 | 1,186 | 1,172 | 1,178 | 147,200 | -104,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20251210 | 1,173 | 1,184 | 1,173 | 1,180 | 140,500 | -6,700 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251211 | 1,179 | 1,182 | 1,160 | 1,162 | 189,800 | 49,300 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251212 | 1,170 | 1,180 | 1,166 | 1,172 | 146,700 | -43,100 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20251215 | 1,173 | 1,181 | 1,173 | 1,180 | 106,000 | -40,700 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 480,900 | 35,100 | 258,100 | 1,100 | 222,800 | 34,000 |
| 2025-11-28 | 371,800 | 25,100 | 227,200 | 1,000 | 144,600 | 24,100 |
| 2025-11-21 | 331,800 | 15,500 | 197,200 | 1,600 | 134,600 | 13,900 |
| 2025-11-14 | 334,100 | 13,300 | 202,600 | 1,500 | 131,500 | 11,800 |
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 |