[3836]アバントＧ:【連結会計ソフト】損益計算書などの作成ソフトを販売
Yahoo! 【プライム/25情報･通信業】 売上高:244190 当期純利益:28500 総資産:218960 時価:667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,736 | 1,752 | 1,712 | 1,730 | 98,700 | -8,000 | 100% | ▼ | 2228 | 0 | 10 | 98% | 17% |
| 20251111 | 1,739 | 1,756 | 1,728 | 1,747 | 99,000 | 300 | 101% | ▲ | 1111 | 0 | 9 | 99% | 18% |
| 20251112 | 1,756 | 1,770 | 1,728 | 1,740 | 108,500 | 9,500 | 100% | ▼ | 1417 | 0 | 0 | 99% | 17% |
| 20251113 | 1,742 | 1,742 | 1,714 | 1,719 | 91,600 | -16,900 | 99% | ▼▼ | 8888 | 51 | 7 | 98% | 16% |
| 20251114 | 1,709 | 1,733 | 1,703 | 1,725 | 86,200 | -5,400 | 100% | ▲ | 8882 | 51 | 6 | 98% | 16% |
| 20251117 | 1,708 | 1,721 | 1,681 | 1,685 | 78,400 | -7,800 | 98% | ▼ | 8888 | 51 | 5 | 96% | 11% |
| 20251118 | 1,690 | 1,701 | 1,666 | 1,689 | 67,300 | -11,100 | 100% | ▲ | 8882 | 51 | 3 | 96% | 11% |
| 20251119 | 1,690 | 1,712 | 1,675 | 1,689 | 95,200 | 27,900 | 100% | -- | 1144 | 0 | 2 | 96% | 11% |
| 20251120 | 1,743 | 1,816 | 1,732 | 1,779 | 223,700 | 128,500 | 105% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20251121 | 1,753 | 1,838 | 1,753 | 1,837 | 177,100 | -46,600 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251125 | 1,827 | 1,827 | 1,740 | 1,742 | 157,100 | -20,000 | 95% | ▼ | 8828 | 0 | 0 | 95% | 15% |
| 20251126 | 1,742 | 1,783 | 1,742 | 1,765 | 98,900 | -58,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 16% |
| 20251127 | 1,777 | 1,802 | 1,774 | 1,796 | 62,800 | -36,100 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 18% |
| 20251128 | 1,768 | 1,821 | 1,766 | 1,802 | 78,300 | 15,500 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 18% |
| 20251201 | 1,790 | 1,812 | 1,767 | 1,800 | 87,400 | 9,100 | 100% | ▼ | 7117 | 0 | 0 | 98% | 13% |
| 20251202 | 1,809 | 1,823 | 1,786 | 1,786 | 72,200 | -15,200 | 99% | ▼▼ | 2228 | 51 | 0 | 97% | 6% |
| 20251203 | 1,767 | 1,792 | 1,765 | 1,780 | 63,800 | -8,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20251204 | 1,775 | 1,834 | 1,770 | 1,816 | 104,400 | 40,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251205 | 1,801 | 1,818 | 1,781 | 1,787 | 66,600 | -37,800 | 98% | ▼ | 8228 | 51 | 0 | 97% | 6% |
| 20251208 | 1,787 | 1,812 | 1,779 | 1,787 | 59,600 | -7,000 | 100% | -- | 8885 | 51 | 0 | 97% | 6% |
| 20251209 | 1,787 | 1,798 | 1,759 | 1,773 | 49,000 | -10,600 | 99% | ▼ | 8858 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 176,100 | 19,200 | 127,500 | 300 | 48,600 | 18,900 |
| 2025-11-28 | 178,000 | 26,200 | 126,900 | 200 | 51,100 | 26,000 |
| 2025-11-21 | 176,100 | 32,900 | 126,300 | 300 | 49,800 | 32,600 |
| 2025-11-14 | 213,700 | 25,500 | 139,100 | 300 | 74,600 | 25,200 |