[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:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251024 | 1,271 | 1,290 | 1,270 | 1,286 | 6,200 | 3,000 | 100% | ▲▲▲ | 7111 | 0 | 0 | 94% | 6% |
| 20251027 | 1,304 | 1,304 | 1,293 | 1,295 | 3,400 | -2,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251028 | 1,299 | 1,300 | 1,272 | 1,275 | 3,700 | 300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 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 | 0 | 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 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 352,600 | 0 | 254,500 | 0 | 98,100 | 0 |
| 2025-10-24 | 351,600 | 0 | 252,500 | 0 | 99,100 | 0 |
| 2025-10-17 | 347,400 | 0 | 248,300 | 0 | 99,100 | 0 |
| 2025-10-10 | 343,600 | 0 | 243,700 | 0 | 99,900 | 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 |