7860--エイベックス-【情報・通信業】【音楽ソフト】若者向け人気歌手抱える配信事業にも注力
売上高:1333870-当期純利益:9870-総資産:1098870-時価:67947139----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407251,5291,5291,4991,504257,400-3098%98%103%99%101%93%98%110%
202407261,5001,5061,4761,483194,200-2199%99%75%▼▼101%99%94%97%109%
202407291,4851,5111,4811,506118,40023102%101%61%99%95%95%98%106%
202407301,5081,5081,4921,500119,100-6100%99%101%101%93%96%98%106%
202407311,4991,5081,4831,508198,5008101%101%167%98%94%96%98%106%
202408011,5021,5021,4531,467226,100-4197%98%114%99%97%100%96%101%
202408021,4441,4621,4221,432337,900-3598%99%149%▼▼95%100%104%93%100%
202408051,3801,4021,2781,307442,000-12591%95%131%▼▼▼104%95%108%85%100%
202408061,3371,4201,3311,394320,40087107%104%72%102%93%105%91%107%
202408071,3801,4311,3641,406207,50012101%102%65%▲▲98%91%103%92%108%
202408081,4061,4171,3771,380257,800-2698%98%124%98%99%111%90%106%
202408091,3001,3331,2531,271517,200-10992%98%201%▼▼100%103%113%83%100%
202408131,2751,2881,2551,273196,2002100%100%38%100%107%115%83%100%
202408141,2841,2961,2701,281145,0008101%100%74%▲▲100%107%117%84%101%
202408151,2811,2941,2771,286138,4005100%100%95%▲▲▲100%109%117%84%101%
202408161,2861,2941,2751,282136,000-4100%100%98%102%109%117%84%101%
202408191,2831,3221,2781,312185,80030102%102%137%103%105%114%86%103%
202408201,3231,3681,3211,368185,50056104%103%100%▲▲100%106%111%89%108%
202408211,3581,3741,3551,355150,400-1399%100%81%102%105%110%88%107%
202408221,3651,3991,3651,399126,80044103%102%84%98%102%107%93%110%
202408231,3991,4071,3771,377183,300-2298%98%145%101%105%109%91%108%
202408261,3771,3911,3461,384195,7007101%101%107%103%103%107%92%109%
202408271,4001,4431,4001,439202,50055104%103%103%▲▲99%100%105%95%113%
202408281,4391,4431,4261,429153,700-1099%99%76%99%102%107%95%112%
202408291,4201,4241,3991,411228,100-1899%99%148%▼▼102%101%108%96%111%
202408301,4111,4431,4111,440150,30029102%102%66%98%99%105%100%113%
202409021,4401,4421,4041,417155,200-2398%98%103%102%101%107%98%111%
202409031,4201,4481,4171,446146,40029102%102%94%99%102%105%100%114%
202409041,4381,4541,4241,427208,600-1999%99%142%100%106%107%99%112%
202409051,4241,4561,4021,427154,8000100%100%74%--98%104%107%99%112%
202409061,4401,4461,4071,416159,000-1199%98%103%102%106%109%98%111%
202409091,4041,4461,3991,435146,70019101%102%92%102%102%107%99%113%
202409101,4451,4791,4431,471133,10036103%102%91%▲▲101%101%104%100%115%
202409111,4851,5131,4761,503418,80032102%101%315%▲▲▲97%98%101%100%117%
202409121,5271,5401,4831,485289,700-1899%97%69%99%100%104%99%116%
202409131,4951,5131,4751,476206,600-999%99%71%▼▼100%100%105%98%113%
202409171,4791,4851,4541,478205,8002100%100%100%101%99%105%98%109%
202409181,4801,5071,4801,500195,90022101%101%95%▲▲99%101%103%100%111%
202409191,5071,5151,4851,494254,000-6100%99%130%99%102%104%99%108%
202409201,4941,4941,4701,473272,200-2199%99%107%▼▼99%101%104%98%107%
202409241,4891,4891,4701,470124,000-3100%99%46%▼▼▼100%101%105%98%106%
202409251,4701,4761,4551,47272,1002100%100%58%103%101%105%98%104%
202409261,4741,5211,4741,517172,70045103%103%240%▲▲101%101%103%100%108%
202409271,4981,5121,4821,506136,800-1199%101%79%100%103%103%99%107%
202409301,4721,4961,4591,477265,800-2998%100%194%▼▼100%104%103%97%104%
202410011,4771,4911,4441,484192,2007100%100%72%101%103%103%98%105%
202410021,4841,4991,4791,493195,0009101%101%101%▲▲100%103%101%98%105%
202410031,5061,5161,5001,51090,40017101%100%46%▲▲▲100%103%101%100%107%
202410041,5091,5131,5021,50460,000-6100%100%66%101%102%98%99%106%
202410071,5131,5581,5071,534251,00030102%101%418%99%100%0%100%108%
202410081,5341,5431,5141,52099,800-1499%99%40%101%99%0%99%106%
202410091,5301,5601,5301,549103,60029102%101%104%100%97%0%100%105%
202410101,5511,5521,5341,54777,700-2100%100%75%99%97%0%100%105%
202410111,5461,5491,5311,53656,000-1199%99%72%▼▼97%98%0%99%104%
202410151,5551,5641,5111,516217,000-2099%97%388%▼▼▼99%101%0%98%103%
202410161,5121,5261,5001,503103,000-1399%99%47%▼▼▼▼99%98%0%97%102%
202410171,5201,5201,4981,505125,1002100%99%121%99%0%0%97%102%
202410181,5181,5251,5001,507213,2002100%99%170%▲▲101%0%0%97%103%
202410211,5131,5231,5001,523100,00016101%101%47%▲▲▲98%0%0%98%104%
202410221,5221,5221,4831,488143,000-3598%98%143%%%%96%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-18113,60096,2003,00060,400110,60035,800
2024-10-11118,00093,5002,90058,100115,10035,400
2024-10-04102,30099,0002,80052,70099,50046,300
2024-09-27100,700121,4002,60054,40098,10067,000
2024-09-20110,500133,5002,60057,600107,90075,900
2024-09-13102,700137,9002,60060,400100,10077,500
2024-09-0648,300123,4002,50064,60045,80058,800
2024-08-3032,600136,4002,50067,40030,10069,000
2024-08-2317,700148,7002,40064,90015,30083,800
2024-08-1618,000176,2002,40059,80015,600116,400
2024-08-0922,900169,6002,40056,90020,500112,700
2024-08-0277,500157,4003,80078,30073,70079,100
2024-07-26145,600203,4004,10079,500141,500123,900
2024-07-19137,500209,0004,10092,600133,400116,400
2024-07-12110,200213,0003,90093,100106,300119,900
2024-07-05107,900253,2004,200111,300103,700141,900
2024-06-2873,700285,8003,500110,00070,200175,800
2024-06-2113,400394,7002,200132,20011,200262,500
2024-06-1415,800412,6002,200134,70013,600277,900
2024-06-0714,500405,9002,200133,50012,300272,400
2024-05-3114,200402,9002,200131,20012,000271,700
2024-05-246,100356,9002,200123,9003,900233,000
2024-05-176,700333,0002,400117,5004,300215,500
2024-05-1023,900330,5002,500115,10021,400215,400
2024-05-0223,500221,5002,60098,90020,900122,600
2024-04-2624,100227,4002,50099,90021,600127,500
2024-04-198,900238,8002,700105,4006,200133,400
2024-04-125,000245,5002,400101,7002,600143,800
2024-04-055,600266,4002,400105,3003,200161,100
2024-03-294,900214,1002,20088,8002,700125,300
2024-03-226,600204,4002,90085,6003,700118,800
2024-03-155,500211,2001,60091,4003,900119,800
2024-03-087,100224,8001,40087,2005,700137,600
2024-03-016,300214,5001,80082,8004,500131,700
2024-02-224,500208,5001,40072,9003,100135,600
2024-02-165,700180,5001,40066,1004,300114,400
2024-02-0913,600185,5001,70067,70011,900117,800
2024-02-0211,200188,6001,70065,6009,500123,000
2024-01-2612,000194,3001,70067,70010,300126,600
2024-01-1911,200200,0001,70068,6009,500131,400
2024-01-1211,400205,8001,70067,9009,700137,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-13 MERRILL LYNCH INTERNATIONAL209,6950.45%-22,7001,2311,2361,2111,236296,000
2024-05-10 MERRILL LYNCH INTERNATIONAL232,3950.50%-5,2001,3051,3151,2171,217657,500
2024-05-09 MERRILL LYNCH INTERNATIONAL237,5950.52%11,2121,2711,3061,2661,305303,200
2024-04-25 MERRILL LYNCH INTERNATIONAL226,3830.49%-6,2001,2901,2901,2761,27893,700
2024-04-23 MERRILL LYNCH INTERNATIONAL232,5830.50%-2,1001,3061,3071,2961,30089,500
2024-04-22 MERRILL LYNCH INTERNATIONAL234,6830.51%-5,8001,2951,3121,2921,305142,300
2024-04-19 MERRILL LYNCH INTERNATIONAL240,4830.52%-10,0001,2911,2951,2731,287130,900
2024-04-17 MERRILL LYNCH INTERNATIONAL250,4830.54%-3,4001,2811,2841,2611,273116,000
2024-04-16 MERRILL LYNCH INTERNATIONAL253,8830.55%-9,1001,2851,2881,2741,279124,600
2024-04-15 MERRILL LYNCH INTERNATIONAL262,9830.57%-4,9001,2531,2861,2531,285136,300
2024-04-11 MERRILL LYNCH INTERNATIONAL267,8830.58%-4,9001,2551,2671,2491,261196,000
2024-04-10 MERRILL LYNCH INTERNATIONAL272,7830.59%-2,2001,2501,2621,2471,258165,900
2024-04-09 MERRILL LYNCH INTERNATIONAL274,9830.60%5,4001,2421,2471,2341,245170,300
2024-04-08 MERRILL LYNCH INTERNATIONAL269,5830.59%9,4001,2391,2391,2261,234142,300
2024-04-05 MERRILL LYNCH INTERNATIONAL260,1830.56%-8,4001,2111,2421,2091,235279,200
2024-04-03 MERRILL LYNCH INTERNATIONAL268,5830.58%6,3721,2131,2251,2121,215168,900
2024-04-02 MERRILL LYNCH INTERNATIONAL262,2110.57%20,4001,2581,2581,2171,223290,000
2024-04-01 MERRILL LYNCH INTERNATIONAL241,8110.52%12,2001,2801,2841,2501,250288,400
2024-03-29 MERRILL LYNCH INTERNATIONAL229,6110.50%8,1001,2791,2881,2771,280167,300
2024-03-26 MERRILL LYNCH INTERNATIONAL221,5110.48%-18,2001,3041,3091,3011,307225,900
2024-03-25 MERRILL LYNCH INTERNATIONAL239,7110.52%17,5001,3231,3251,3021,303207,800
2024-03-22 JPM Securities Japan Co Ltd.00.00%-971,7531,3211,3261,3161,323217,600
2024-03-22 MERRILL LYNCH INTERNATIONAL222,2110.48%-23,6001,3211,3261,3161,323217,600
2024-03-21 MERRILL LYNCH INTERNATIONAL245,8110.53%-12,6001,3161,3251,3131,314170,400
2024-03-19 MERRILL LYNCH INTERNATIONAL258,4110.56%-5,6001,3061,3121,3041,310175,000
2024-03-19 JPM Securities Japan Co Ltd.971,7532.12%28,6001,3061,3121,3041,310175,000
2024-03-18 JPM Securities Japan Co Ltd.943,1532.06%69,4001,3001,3061,2951,306148,100
2024-03-18 MERRILL LYNCH INTERNATIONAL264,0110.57%-10,5001,3001,3061,2951,306148,100
2024-03-15 MERRILL LYNCH INTERNATIONAL274,5110.60%-5,4541,3031,3031,2961,296111,700
2024-03-12 JPM Securities Japan Co Ltd.873,7531.91%41,3001,2871,3041,2721,304156,100
2024-03-12 MERRILL LYNCH INTERNATIONAL279,9650.61%-7,8001,2871,3041,2721,304156,100
2024-03-11 MERRILL LYNCH INTERNATIONAL287,7650.63%19,5001,3001,3041,2771,287166,800
2024-03-08 JPM Securities Japan Co Ltd.832,4531.82%36,1001,2801,3081,2781,303186,600
2024-03-08 MERRILL LYNCH INTERNATIONAL268,2650.58%10,4001,2801,3081,2781,303186,600
2024-03-07 MERRILL LYNCH INTERNATIONAL257,8650.56%15,2001,2951,2951,2771,287137,500
2024-03-06 JPM Securities Japan Co Ltd.796,3531.74%56,9001,2891,3001,2821,285190,900
2024-03-06 MERRILL LYNCH INTERNATIONAL242,6650.53%-19,1001,2891,3001,2821,285190,900
2024-03-05 MERRILL LYNCH INTERNATIONAL261,7650.57%14,2001,2861,2911,2791,284173,400
2024-03-04 JPM Securities Japan Co Ltd.739,4531.61%10,9001,2951,2971,2801,286189,900
2024-03-04 MERRILL LYNCH INTERNATIONAL247,5650.54%10,3001,2951,2971,2801,286189,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGWF3502024-10-04 10:20エイベックス株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100UDTK3502024-09-20 09:11エイベックス株式会社三井住友信託銀行株式会社大量保有報告書(特例対象株券等)
S100T6303502024-03-28 15:20エイベックス株式会社3D Investment Partners Pte. Ltd.変更報告書

企業サイト更新情報