[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:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,392 | 1,422 | 1,392 | 1,406 | 4,200 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 10% |
| 20250924 | 1,407 | 1,408 | 1,386 | 1,402 | 7,400 | 3,200 | 100% | ▼ | 7717 | 0 | 0 | 96% | 10% |
| 20250925 | 1,413 | 1,436 | 1,385 | 1,410 | 10,500 | 3,100 | 101% | ▲ | 1711 | 0 | 0 | 97% | 10% |
| 20250926 | 1,380 | 1,407 | 1,368 | 1,370 | 10,700 | 200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250929 | 1,360 | 1,378 | 1,301 | 1,330 | 7,900 | -2,800 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20250930 | 1,321 | 1,349 | 1,301 | 1,320 | 6,000 | -1,900 | 99% | ▼▼▼ | 8588 | 0 | 0 | 90% | 3% |
| 20251001 | 1,350 | 1,350 | 1,261 | 1,294 | 15,600 | 9,600 | 98% | ▼▼▼▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251002 | 1,268 | 1,284 | 1,220 | 1,279 | 16,500 | 900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251003 | 1,264 | 1,300 | 1,264 | 1,290 | 1,300 | -15,200 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20251006 | 1,290 | 1,331 | 1,277 | 1,309 | 11,500 | 10,200 | 101% | ▲▲ | 1111 | 0 | 0 | 90% | 2% |
| 20251007 | 1,303 | 1,309 | 1,286 | 1,292 | 4,200 | -7,300 | 99% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251008 | 1,318 | 1,327 | 1,310 | 1,320 | 3,900 | -300 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251009 | 1,303 | 1,320 | 1,294 | 1,297 | 4,500 | 600 | 98% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251010 | 1,270 | 1,305 | 1,270 | 1,272 | 5,300 | 800 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251014 | 1,262 | 1,262 | 1,218 | 1,218 | 13,200 | 7,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251015 | 1,218 | 1,253 | 1,218 | 1,245 | 4,600 | -8,600 | 102% | ▲ | 8582 | 0 | 7 | 88% | 2% |
| 20251016 | 1,251 | 1,266 | 1,225 | 1,251 | 8,500 | 3,900 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 3% |
| 20251017 | 1,242 | 1,266 | 1,237 | 1,242 | 2,800 | -5,700 | 99% | ▼ | 5288 | 0 | 0 | 88% | 2% |
| 20251020 | 1,254 | 1,275 | 1,254 | 1,267 | 3,500 | 700 | 102% | ▲ | 1111 | 0 | 0 | 90% | 4% |
| 20251021 | 1,278 | 1,278 | 1,261 | 1,264 | 2,000 | -1,500 | 100% | ▼ | 2228 | 0 | 0 | 90% | 4% |
| 20251022 | 1,264 | 1,285 | 1,264 | 1,271 | 3,800 | 1,800 | 101% | ▲ | 1171 | 0 | 0 | 90% | 4% |
| 20251023 | 1,267 | 1,295 | 1,267 | 1,283 | 3,200 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 347,400 | 0 | 248,300 | 0 | 99,100 | 0 |
| 2025-10-10 | 343,600 | 0 | 243,700 | 0 | 99,900 | 0 |
| 2025-10-03 | 335,900 | 0 | 236,700 | 0 | 99,200 | 0 |
| 2025-09-26 | 340,000 | 0 | 237,800 | 0 | 102,200 | 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 |