[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:565億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,245 | 1,245 | 1,226 | 1,227 | 82,000 | 10,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 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% |
| 20251118 | 1,200 | 1,210 | 1,194 | 1,198 | 182,600 | -72,900 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
| 20251023 | 1,235 | 1,247 | 1,230 | 1,241 | 71,200 | -46,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251117 | 1,206 | 1,211 | 1,193 | 1,200 | 255,500 | -37,600 | 99% | ▼▼▼ | 8828 | 24 | 0 | 97% | 0% |
| 20251114 | 1,203 | 1,216 | 1,201 | 1,210 | 293,100 | 191,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 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% |
| 20251031 | 1,203 | 1,212 | 1,198 | 1,208 | 138,800 | -186,200 | 101% | ▲ | 2852 | 0 | 0 | 97% | 1% |
| 20251027 | 1,230 | 1,244 | 1,230 | 1,236 | 94,300 | 12,300 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20251106 | 1,217 | 1,227 | 1,211 | 1,219 | 88,500 | -27,700 | 100% | ▲ | 5282 | 0 | 0 | 98% | 2% |
| 20251105 | 1,224 | 1,227 | 1,208 | 1,217 | 116,200 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20251111 | 1,235 | 1,235 | 1,214 | 1,221 | 85,300 | 24,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251104 | 1,208 | 1,225 | 1,206 | 1,219 | 102,000 | -36,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251121 | 1,200 | 1,235 | 1,200 | 1,235 | 167,200 | 66,200 | 103% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251113 | 1,246 | 1,246 | 1,229 | 1,231 | 101,800 | -91,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251110 | 1,239 | 1,240 | 1,228 | 1,229 | 60,400 | -33,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251107 | 1,220 | 1,234 | 1,220 | 1,233 | 93,500 | 5,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251112 | 1,230 | 1,256 | 1,225 | 1,243 | 193,500 | 108,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
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 |
| 2025-10-31 | 311,600 | 11,100 | 183,400 | 1,500 | 128,200 | 9,600 |
| 2025-11-07 | 314,800 | 12,900 | 183,100 | 1,500 | 131,700 | 11,400 |
| 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 |
|---|---|---|---|
| 2024-03-28 15:20 | S100T630 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 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） |
| 2024-10-04 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） |