[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/情報･通信業】 売上高:1316910 当期純利益:11380 総資産:1059600 時価:587億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,280 | 1,300 | 1,270 | 1,295 | 112,600 | 24,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250806 | 1,299 | 1,319 | 1,294 | 1,307 | 107,900 | 26,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250812 | 1,268 | 1,277 | 1,260 | 1,260 | 156,800 | -63,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20250813 | 1,265 | 1,274 | 1,257 | 1,274 | 118,700 | -38,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250828 | 1,288 | 1,294 | 1,282 | 1,282 | 56,000 | -26,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250827 | 1,279 | 1,293 | 1,271 | 1,289 | 82,500 | -15,500 | 101% | ▲ | 2882 | 0 | 0 | 99% | 2% |
| 20250826 | 1,291 | 1,292 | 1,276 | 1,279 | 98,000 | 30,100 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250825 | 1,290 | 1,293 | 1,279 | 1,287 | 67,900 | -3,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20250822 | 1,285 | 1,293 | 1,278 | 1,290 | 70,900 | 1,300 | 100% | ▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250821 | 1,292 | 1,292 | 1,278 | 1,286 | 69,600 | -20,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250820 | 1,290 | 1,297 | 1,287 | 1,297 | 89,700 | -9,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250819 | 1,295 | 1,298 | 1,281 | 1,291 | 99,100 | -86,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250818 | 1,274 | 1,292 | 1,266 | 1,292 | 186,000 | -26,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250815 | 1,260 | 1,267 | 1,253 | 1,264 | 212,400 | 36,600 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250814 | 1,255 | 1,275 | 1,255 | 1,265 | 175,800 | 57,100 | 99% | ▼ | 1777 | 0 | 0 | 97% | 3% |
| 20250728 | 1,272 | 1,276 | 1,264 | 1,269 | 76,700 | 10,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
| 20250808 | 1,320 | 1,320 | 1,265 | 1,265 | 220,100 | 102,100 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 3% |
| 20250807 | 1,310 | 1,315 | 1,299 | 1,306 | 118,000 | 10,100 | 100% | ▼ | 7117 | 0 | 0 | 100% | 6% |
| 20250805 | 1,289 | 1,302 | 1,284 | 1,295 | 81,000 | 15,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250804 | 1,265 | 1,284 | 1,265 | 1,276 | 65,100 | -47,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250731 | 1,261 | 1,277 | 1,261 | 1,277 | 88,400 | 23,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250730 | 1,258 | 1,267 | 1,256 | 1,266 | 65,200 | -800 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20250729 | 1,263 | 1,268 | 1,258 | 1,266 | 66,000 | -10,700 | 100% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 140,600 | 16,200 | 53,900 | 1,100 | 86,700 | 15,100 |
| 2025-08-08 | 152,900 | 9,700 | 63,700 | 1,000 | 89,200 | 8,700 |
| 2025-08-15 | 128,700 | 10,400 | 66,500 | 1,000 | 62,200 | 9,400 |
| 2025-08-22 | 123,200 | 14,100 | 61,800 | 1,000 | 61,400 | 13,100 |
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） |