[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:418億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,272 | 1,272 | 1,223 | 1,223 | 204,700 | 56,700 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260507 | 1,227 | 1,240 | 1,210 | 1,213 | 191,200 | -13,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260508 | 1,212 | 1,232 | 1,208 | 1,210 | 185,000 | -6,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260511 | 1,205 | 1,237 | 1,200 | 1,231 | 129,600 | -55,400 | 102% | ▲ | 2882 | 0 | 0 | 88% | 2% |
| 20260512 | 1,205 | 1,232 | 1,203 | 1,220 | 76,600 | -53,000 | 99% | ▼ | 8258 | 0 | 0 | 89% | 1% |
| 20260513 | 1,207 | 1,218 | 1,201 | 1,209 | 93,700 | 17,100 | 99% | ▼▼ | 7717 | 51 | 0 | 88% | 0% |
| 20260514 | 1,201 | 1,206 | 1,159 | 1,181 | 212,900 | 119,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260515 | 1,190 | 1,192 | 1,166 | 1,172 | 83,500 | -129,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 85% | 0% |
| 20260518 | 1,172 | 1,173 | 1,155 | 1,171 | 85,200 | 1,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260519 | 1,182 | 1,213 | 1,176 | 1,205 | 96,700 | 11,500 | 103% | ▲ | 1111 | 0 | 0 | 88% | 3% |
| 20260520 | 1,209 | 1,211 | 1,154 | 1,161 | 114,300 | 17,600 | 96% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260521 | 1,163 | 1,180 | 1,153 | 1,153 | 84,200 | -30,100 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260522 | 1,165 | 1,165 | 1,138 | 1,151 | 83,900 | -300 | 100% | ▼▼▼ | 8828 | 0 | 0 | 84% | 0% |
| 20260525 | 1,161 | 1,161 | 1,119 | 1,131 | 131,600 | 47,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260526 | 1,120 | 1,123 | 1,110 | 1,116 | 103,300 | -28,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20260527 | 1,111 | 1,120 | 1,096 | 1,119 | 127,200 | 23,900 | 100% | ▲ | 7771 | 0 | 0 | 84% | 0% |
| 20260528 | 1,119 | 1,124 | 1,100 | 1,120 | 120,100 | -7,100 | 100% | ▲▲ | 2222 | 0 | 0 | 85% | 0% |
| 20260529 | 1,120 | 1,136 | 1,107 | 1,111 | 176,300 | 56,200 | 99% | ▼ | 1117 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-19 | 3836 | Nomura International plc | 79,607 | 0% | ▼ | -114,581 |
| 2026-05-07 | 3836 | Nomura International plc | 194,188 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 277,500 | 49,000 | 170,500 | 45,000 | 107,000 | 4,000 |
| 2026-05-15 | 257,900 | 46,600 | 157,600 | 45,000 | 100,300 | 1,600 |
| 2026-05-01 | 242,800 | 62,400 | 155,000 | 47,000 | 87,800 | 15,400 |