[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:544億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,205 | 1,225 | 1,204 | 1,218 | 270,100 | 95,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260417 | 1,206 | 1,218 | 1,206 | 1,218 | 67,500 | -29,200 | 101% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20260403 | 1,205 | 1,220 | 1,202 | 1,203 | 106,300 | -120,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260416 | 1,211 | 1,221 | 1,206 | 1,207 | 96,700 | 12,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260415 | 1,200 | 1,211 | 1,200 | 1,211 | 83,800 | 9,200 | 101% | ▲ | 1141 | 51 | 0 | 99% | 3% |
| 20260409 | 1,210 | 1,217 | 1,201 | 1,203 | 92,200 | -50,300 | 99% | ▼ | 8888 | 51 | 0 | 99% | 3% |
| 20260408 | 1,220 | 1,223 | 1,209 | 1,214 | 142,500 | 23,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260407 | 1,214 | 1,219 | 1,203 | 1,212 | 119,100 | 5,600 | 100% | ▲▲▲ | 1711 | 51 | 0 | 99% | 3% |
| 20260406 | 1,207 | 1,212 | 1,204 | 1,211 | 113,500 | 7,200 | 101% | ▲▲ | 7111 | 51 | 0 | 99% | 3% |
| 20260401 | 1,193 | 1,205 | 1,187 | 1,205 | 173,900 | -6,500 | 101% | ▲▲ | 2522 | 0 | 0 | 99% | 3% |
| 20260402 | 1,193 | 1,203 | 1,183 | 1,199 | 227,200 | 53,300 | 100% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20260331 | 1,188 | 1,203 | 1,187 | 1,192 | 180,400 | -54,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260326 | 1,197 | 1,202 | 1,192 | 1,202 | 174,700 | 12,300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 98% | 2% |
| 20260410 | 1,201 | 1,210 | 1,192 | 1,197 | 148,100 | 55,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260413 | 1,197 | 1,203 | 1,197 | 1,200 | 84,400 | -63,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20260414 | 1,200 | 1,207 | 1,194 | 1,200 | 74,600 | -9,800 | 100% | -- | 2825 | 0 | 0 | 99% | 2% |
| 20260325 | 1,193 | 1,202 | 1,191 | 1,200 | 162,400 | 56,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260421 | 1,196 | 1,201 | 1,190 | 1,190 | 111,600 | 23,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260420 | 1,213 | 1,218 | 1,196 | 1,197 | 88,500 | 21,000 | 98% | ▼ | 4717 | 0 | 0 | 98% | 1% |
| 20260330 | 1,173 | 1,187 | 1,163 | 1,182 | 234,800 | -35,300 | 97% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260324 | 1,191 | 1,191 | 1,179 | 1,189 | 105,700 | -139,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260323 | 1,180 | 1,184 | 1,171 | 1,173 | 245,100 | -35,200 | 99% | ▼▼ | 8888 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 158,300 | 35,100 | 118,700 | 2,900 | 39,600 | 32,200 |
| 2026-04-03 | 123,300 | 43,800 | 83,400 | 0 | 39,900 | 43,800 |
| 2026-04-10 | 124,600 | 33,400 | 85,300 | 100 | 39,300 | 33,300 |
| 2026-04-17 | 127,300 | 29,900 | 91,200 | 100 | 36,100 | 29,800 |
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） |