[9554]エイビック:【インターネット】中小企業対象にインターネット広告やSEOを提供
Yahoo! 【グロース/33サービス業】 売上高:19340 当期純利益:3100 総資産:24930 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,202 | 1,224 | 1,180 | 1,190 | 63,200 | -21,300 | 94% | ▼▼ | 8888 | 0 | 3 | 82% | 0% |
| 20260324 | 1,235 | 1,235 | 1,201 | 1,234 | 44,000 | -19,200 | 104% | ▲ | 2222 | 0 | 4 | 85% | 4% |
| 20260325 | 1,235 | 1,289 | 1,235 | 1,284 | 22,600 | -21,400 | 104% | ▲▲ | 2252 | 0 | 3 | 88% | 8% |
| 20260326 | 1,280 | 1,292 | 1,227 | 1,291 | 100,400 | 77,800 | 101% | ▲▲▲ | 1711 | 0 | 5 | 89% | 8% |
| 20260327 | 1,295 | 1,348 | 1,295 | 1,344 | 40,100 | -60,300 | 104% | ▲▲▲▲ | 2222 | 0 | 4 | 92% | 13% |
| 20260330 | 1,307 | 1,322 | 1,276 | 1,315 | 38,500 | -1,600 | 98% | ▼ | 8828 | 0 | 3 | 91% | 11% |
| 20260331 | 1,306 | 1,348 | 1,301 | 1,316 | 23,800 | -14,700 | 100% | ▲ | 2282 | 0 | 2 | 91% | 11% |
| 20260401 | 1,346 | 1,420 | 1,346 | 1,420 | 49,000 | 25,200 | 108% | ▲▲ | 1111 | 0 | 1 | 98% | 19% |
| 20260402 | 1,429 | 1,469 | 1,410 | 1,440 | 78,900 | 29,900 | 101% | ▲▲▲ | 1111 | 40 | 3 | 99% | 21% |
| 20260403 | 1,463 | 1,498 | 1,455 | 1,481 | 51,900 | -27,000 | 103% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 24% |
| 20260406 | 1,505 | 1,535 | 1,505 | 1,535 | 34,300 | -17,600 | 104% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260407 | 1,535 | 1,543 | 1,505 | 1,522 | 46,300 | 12,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 28% |
| 20260408 | 1,550 | 1,593 | 1,546 | 1,559 | 35,900 | -10,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 31% |
| 20260409 | 1,540 | 1,543 | 1,495 | 1,497 | 49,700 | 13,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 26% |
| 20260410 | 1,497 | 1,497 | 1,396 | 1,396 | 54,800 | 5,100 | 93% | ▼▼ | 7777 | 0 | 0 | 90% | 17% |
| 20260413 | 1,389 | 1,413 | 1,357 | 1,413 | 25,200 | -29,600 | 101% | ▲ | 8882 | 0 | 3 | 91% | 19% |
| 20260414 | 1,410 | 1,419 | 1,383 | 1,409 | 79,700 | 54,500 | 100% | ▼ | 1117 | 0 | 5 | 90% | 18% |
| 20260415 | 1,437 | 1,495 | 1,437 | 1,467 | 48,300 | -31,400 | 104% | ▲ | 2222 | 0 | 0 | 94% | 23% |
| 20260416 | 1,460 | 1,465 | 1,420 | 1,448 | 62,200 | 13,900 | 99% | ▼ | 7717 | 0 | 0 | 93% | 22% |
| 20260417 | 1,448 | 1,496 | 1,448 | 1,473 | 19,000 | -43,200 | 102% | ▲ | 2282 | 0 | 0 | 94% | 24% |
| 20260420 | 1,495 | 1,511 | 1,470 | 1,501 | 46,800 | 27,800 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 158,400 | 0 | 107,300 | 0 | 51,100 | 0 |
| 2026-04-03 | 155,900 | 0 | 101,400 | 0 | 54,500 | 0 |
| 2026-03-27 | 164,300 | 0 | 100,800 | 0 | 63,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-22 13:37 | S100WQB3 | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:47 | S100WNVA | 岩田 匡平 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-10 13:46 | S100WNUT | 岩田 匡平 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-10 13:45 | S100WNUD | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:44 | S100WO3I | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:43 | S100WNU5 | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:42 | S100WNU1 | 岩田 匡平 | 変更報告書 |
| 2025-09-08 15:15 | S100WNM7 | 岩田 匡平 | 変更報告書 |
| 2025-01-29 15:32 | S100V5HX | 岩田 匡平 | 変更報告書 |