[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 |
|---|
| 20251128 | 1,228 | 1,238 | 1,222 | 1,232 | 4,000 | 1,300 | 100% | ▼▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251201 | 1,232 | 1,238 | 1,223 | 1,238 | 1,100 | -2,900 | 100% | ▲ | 5222 | 0 | 0 | 94% | 3% |
| 20251202 | 1,223 | 1,230 | 1,223 | 1,223 | 900 | -200 | 99% | ▼ | 8588 | 0 | 0 | 93% | 2% |
| 20251203 | 1,235 | 1,235 | 1,220 | 1,220 | 300 | -600 | 100% | ▼▼ | 2828 | 0 | 0 | 93% | 2% |
| 20251204 | 1,223 | 1,232 | 1,220 | 1,230 | 15,300 | 15,000 | 101% | ▲ | 7471 | 0 | 0 | 94% | 3% |
| 20251205 | 1,210 | 1,214 | 1,209 | 1,214 | 1,400 | -13,900 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251208 | 1,211 | 1,231 | 1,208 | 1,214 | 1,600 | 200 | 100% | -- | 1714 | 0 | 0 | 92% | 1% |
| 20251209 | 1,214 | 1,218 | 1,210 | 1,214 | 2,200 | 600 | 100% | -- | 7114 | 0 | 0 | 94% | 1% |
| 20251210 | 1,220 | 1,223 | 1,214 | 1,223 | 7,800 | 5,600 | 101% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251211 | 1,223 | 1,223 | 1,213 | 1,222 | 900 | -6,900 | 100% | ▼ | 5828 | 0 | 0 | 95% | 2% |
| 20251212 | 1,224 | 1,225 | 1,188 | 1,224 | 40,600 | 39,700 | 100% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20251215 | 1,224 | 1,236 | 1,209 | 1,229 | 12,800 | -27,800 | 100% | ▲▲ | 2252 | 0 | 0 | 98% | 2% |
| 20251216 | 1,233 | 1,233 | 1,221 | 1,228 | 800 | -12,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20251217 | 1,216 | 1,225 | 1,216 | 1,225 | 2,300 | 1,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251218 | 1,219 | 1,231 | 1,219 | 1,231 | 1,800 | -500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251219 | 1,232 | 1,232 | 1,225 | 1,225 | 1,400 | -400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251222 | 1,213 | 1,225 | 1,213 | 1,225 | 400 | -1,000 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20251223 | 1,225 | 1,227 | 1,211 | 1,218 | 2,900 | 2,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251224 | 1,218 | 1,232 | 1,211 | 1,225 | 14,000 | 11,100 | 101% | ▲ | 1471 | 0 | 0 | 99% | 1% |
| 20251225 | 1,242 | 1,242 | 1,219 | 1,240 | 4,000 | -10,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251226 | 1,231 | 1,237 | 1,213 | 1,222 | 1,300 | -2,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251229 | 1,222 | 1,237 | 1,220 | 1,237 | 3,800 | 2,500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 2% |
| 20251230 | 1,220 | 1,222 | 1,219 | 1,219 | 1,400 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251027 | 15:30 | エキサイトＨＤ | 上場維持基準への適合に関するお知らせ | |
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 |
|---|
| 2025-12-19 | 410,400 | 0 | 385,900 | 0 | 24,500 | 0 |
| 2025-12-12 | 419,900 | 0 | 384,100 | 0 | 35,800 | 0 |
| 2025-12-05 | 411,900 | 0 | 384,800 | 0 | 27,100 | 0 |
| 2025-11-28 | 412,000 | 0 | 371,300 | 0 | 40,700 | 0 |
EDINET