[5571]エキサイト:【ポータルサイト】ブロードバンド接続サービス、DX事業
Yahoo! 【スタンダード/25情報･通信業】 売上高:90910 当期純利益:1840 総資産:103450 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,280 | 1,280 | 1,255 | 1,277 | 3,500 | -200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251030 | 1,260 | 1,277 | 1,260 | 1,276 | 400 | -3,100 | 100% | ▼ | 8288 | 0 | 0 | 97% | 5% |
| 20251031 | 1,279 | 1,279 | 1,250 | 1,264 | 3,200 | 2,800 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 4% |
| 20251104 | 1,263 | 1,274 | 1,241 | 1,256 | 2,700 | -500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251105 | 1,226 | 1,275 | 1,220 | 1,260 | 9,200 | 6,500 | 100% | ▲ | 1771 | 0 | 4 | 95% | 3% |
| 20251106 | 1,254 | 1,265 | 1,253 | 1,253 | 800 | -8,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251107 | 1,223 | 1,264 | 1,223 | 1,245 | 3,000 | 2,200 | 99% | ▼▼ | 7777 | 0 | 2 | 96% | 2% |
| 20251110 | 1,245 | 1,350 | 1,245 | 1,315 | 18,500 | 15,500 | 106% | ▲ | 1111 | 0 | 1 | 100% | 8% |
| 20251111 | 1,285 | 1,311 | 1,285 | 1,287 | 4,400 | -14,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251112 | 1,268 | 1,312 | 1,268 | 1,295 | 3,700 | -700 | 101% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251113 | 1,286 | 1,294 | 1,250 | 1,277 | 7,100 | 3,400 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251114 | 1,247 | 1,300 | 1,247 | 1,281 | 7,300 | 200 | 100% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251117 | 1,226 | 1,238 | 1,193 | 1,200 | 58,800 | 51,500 | 94% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 1,204 | 1,312 | 1,192 | 1,248 | 100,700 | 41,900 | 104% | ▲ | 1771 | 0 | 0 | 95% | 4% |
| 20251119 | 1,227 | 1,227 | 1,206 | 1,224 | 22,200 | -78,500 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251120 | 1,226 | 1,233 | 1,206 | 1,210 | 14,700 | -7,500 | 99% | ▼▼ | 2588 | 0 | 0 | 92% | 1% |
| 20251121 | 1,213 | 1,227 | 1,200 | 1,224 | 14,300 | -400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251125 | 1,225 | 1,225 | 1,210 | 1,214 | 7,500 | -6,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251126 | 1,217 | 1,244 | 1,217 | 1,244 | 3,600 | -3,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20251127 | 1,226 | 1,256 | 1,226 | 1,237 | 2,700 | -900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251128 | 1,228 | 1,238 | 1,222 | 1,232 | 4,000 | 1,300 | 100% | ▼▼ | 7717 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 406,300 | 0 | 366,200 | 0 | 40,100 | 0 |
| 2025-11-14 | 354,100 | 0 | 255,700 | 0 | 98,400 | 0 |
| 2025-11-07 | 356,700 | 0 | 257,800 | 0 | 98,900 | 0 |
| 2025-10-31 | 352,600 | 0 | 254,500 | 0 | 98,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-02 16:30 | S100WLF1 | ユナイテッド株式会社 | 変更報告書 |
| 2025-07-09 14:33 | S100WC37 | 西條 晋一 | 変更報告書 |
| 2025-07-09 14:24 | S100WC30 | 西條 晋一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-09 14:13 | S100WC2V | 西條 晋一 | 変更報告書 |
| 2025-07-09 13:50 | S100WC28 | 西條 晋一 | 変更報告書 |
| 2025-02-26 16:17 | S100VAZY | 西條 晋一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-20 17:12 | S100V9OX | 西條 晋一 | 変更報告書 |
| 2024-04-02 15:47 | S100T7F2 | 西條 晋一 | 変更報告書 |