[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:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 2,112 | 2,115 | 2,080 | 2,102 | 7,600 | -25,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260204 | 2,113 | 2,113 | 1,942 | 1,951 | 71,000 | 63,400 | 93% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20260205 | 1,900 | 1,909 | 1,820 | 1,879 | 77,500 | 6,500 | 96% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260206 | 1,846 | 1,850 | 1,710 | 1,740 | 89,800 | 12,300 | 93% | ▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20260210 | 1,720 | 1,743 | 1,669 | 1,718 | 85,400 | 4,500 | 102% | ▲ | 1771 | 0 | 0 | 74% | 2% |
| 20260209 | 1,740 | 1,740 | 1,682 | 1,686 | 80,900 | -8,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 73% | 0% |
| 20260212 | 1,691 | 1,701 | 1,561 | 1,589 | 116,900 | 31,500 | 92% | ▼ | 7777 | 0 | 0 | 68% | 0% |
| 20260213 | 1,576 | 1,591 | 1,511 | 1,535 | 98,400 | -18,500 | 97% | ▼▼ | 8888 | 0 | 0 | 68% | 0% |
| 20260216 | 1,575 | 1,575 | 1,366 | 1,458 | 203,900 | 105,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 64% | 0% |
| 20260227 | 1,454 | 1,492 | 1,439 | 1,458 | 56,200 | -202,500 | 100% | ▲▲▲ | 8222 | 0 | 0 | 67% | 10% |
| 20260226 | 1,346 | 1,505 | 1,343 | 1,453 | 258,700 | 205,500 | 107% | ▲▲ | 1111 | 40 | 1 | 67% | 10% |
| 20260217 | 1,442 | 1,442 | 1,368 | 1,399 | 75,900 | -128,000 | 96% | ▼▼▼▼ | 8288 | 24 | 0 | 63% | 0% |
| 20260220 | 1,359 | 1,421 | 1,350 | 1,397 | 126,600 | -108,400 | 103% | ▲ | 2222 | 0 | 4 | 64% | 3% |
| 20260306 | 1,328 | 1,397 | 1,310 | 1,388 | 54,300 | 22,300 | 105% | ▲▲ | 1111 | 0 | 0 | 74% | 9% |
| 20260302 | 1,410 | 1,428 | 1,378 | 1,380 | 64,500 | 8,300 | 95% | ▼ | 7777 | 0 | 0 | 64% | 5% |
| 20260218 | 1,369 | 1,410 | 1,342 | 1,379 | 90,100 | 14,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 6 | 63% | 0% |
| 20260219 | 1,320 | 1,361 | 1,253 | 1,361 | 235,000 | 144,900 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 2 | 62% | 0% |
| 20260225 | 1,335 | 1,394 | 1,311 | 1,353 | 53,200 | -29,500 | 102% | ▲ | 8582 | 0 | 2 | 62% | 2% |
| 20260224 | 1,410 | 1,414 | 1,311 | 1,320 | 82,700 | -43,900 | 94% | ▼ | 8828 | 0 | 0 | 61% | 0% |
| 20260305 | 1,308 | 1,351 | 1,283 | 1,316 | 32,000 | -54,500 | 104% | ▲ | 2222 | 0 | 2 | 67% | 4% |
| 20260303 | 1,364 | 1,365 | 1,291 | 1,300 | 120,900 | 56,400 | 94% | ▼▼ | 7777 | 0 | 0 | 62% | 0% |
| 20260304 | 1,271 | 1,300 | 1,250 | 1,270 | 86,500 | -34,400 | 98% | ▼▼▼ | 8888 | 24 | 3 | 60% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 121,500 | 0 | 72,700 | 0 | 48,800 | 0 |
| 2026-02-13 | 136,800 | 0 | 78,100 | 0 | 58,700 | 0 |
| 2026-02-20 | 185,600 | 0 | 119,500 | 0 | 66,100 | 0 |
| 2026-02-27 | 157,400 | 0 | 87,000 | 0 | 70,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-29 15:32 | S100V5HX | 岩田 匡平 | 変更報告書 |
| 2025-09-08 15:15 | S100WNM7 | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:42 | S100WNU1 | 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 13:44 | S100WO3I | 岩田 匡平 | 変更報告書 |
| 2025-09-10 13:45 | S100WNUD | 岩田 匡平 | 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 13:47 | S100WNVA | 岩田 匡平 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-22 13:37 | S100WQB3 | 岩田 匡平 | 変更報告書 |