[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:555億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260126 | 1,219 | 1,219 | 1,198 | 1,198 | 260,800 | 145,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260205 | 1,180 | 1,192 | 1,178 | 1,181 | 155,400 | -45,200 | 100% | ▲ | 2252 | 0 | 0 | 94% | 0% |
| 20260204 | 1,180 | 1,180 | 1,170 | 1,176 | 200,600 | 77,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260203 | 1,186 | 1,195 | 1,183 | 1,183 | 123,500 | -20,400 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
| 20260202 | 1,198 | 1,199 | 1,181 | 1,183 | 143,900 | -16,100 | 99% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20260130 | 1,195 | 1,197 | 1,184 | 1,196 | 160,000 | -69,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260129 | 1,180 | 1,193 | 1,163 | 1,193 | 229,300 | 76,400 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20260206 | 1,180 | 1,182 | 1,171 | 1,176 | 165,500 | 10,100 | 100% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20260127 | 1,200 | 1,208 | 1,195 | 1,195 | 136,700 | -124,100 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260123 | 1,223 | 1,234 | 1,218 | 1,232 | 114,900 | -14,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260122 | 1,207 | 1,222 | 1,206 | 1,215 | 129,000 | -26,400 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260121 | 1,219 | 1,221 | 1,205 | 1,207 | 155,400 | 9,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260120 | 1,228 | 1,229 | 1,217 | 1,219 | 145,700 | 36,700 | 99% | ▼ | 7417 | 0 | 0 | 96% | 4% |
| 20260209 | 1,182 | 1,182 | 1,169 | 1,173 | 164,700 | -800 | 100% | ▼▼ | 5828 | 0 | 0 | 94% | 0% |
| 20260210 | 1,184 | 1,202 | 1,182 | 1,202 | 176,100 | 11,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260212 | 1,200 | 1,201 | 1,188 | 1,188 | 211,600 | 35,500 | 99% | ▼ | 7117 | 0 | 0 | 96% | 1% |
| 20260213 | 1,202 | 1,227 | 1,192 | 1,212 | 434,200 | 222,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260128 | 1,192 | 1,192 | 1,180 | 1,183 | 152,900 | 16,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260113 | 1,255 | 1,258 | 1,237 | 1,242 | 206,300 | 82,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20260116 | 1,236 | 1,238 | 1,222 | 1,224 | 138,200 | 19,400 | 99% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 96% | 6% |
| 20260115 | 1,232 | 1,243 | 1,230 | 1,238 | 118,800 | 10,100 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20260119 | 1,224 | 1,231 | 1,217 | 1,229 | 109,000 | -29,200 | 100% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20260114 | 1,241 | 1,244 | 1,234 | 1,241 | 108,700 | -97,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 172,300 | 135,400 | 99,600 | 1,000 | 72,700 | 134,400 |
| 2026-01-23 | 189,600 | 135,900 | 99,800 | 1,000 | 89,800 | 134,900 |
| 2026-01-30 | 247,100 | 129,700 | 107,900 | 1,000 | 139,200 | 128,700 |
| 2026-02-06 | 267,900 | 107,800 | 108,000 | 1,000 | 159,900 | 106,800 |
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） |