[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:712億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,841 | 1,899 | 1,838 | 1,868 | 95,600 | -79,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260108 | 1,833 | 1,842 | 1,824 | 1,826 | 79,000 | -48,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260120 | 1,862 | 1,867 | 1,829 | 1,843 | 70,700 | -30,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20251224 | 1,781 | 1,788 | 1,758 | 1,765 | 47,800 | -27,700 | 99% | ▼ | 8828 | 0 | 13 | 97% | 1% |
| 20251230 | 1,772 | 1,772 | 1,748 | 1,750 | 43,600 | -24,800 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 0% |
| 20260115 | 1,868 | 1,900 | 1,864 | 1,887 | 81,100 | -14,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260122 | 1,862 | 1,881 | 1,845 | 1,858 | 146,700 | -9,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251225 | 1,783 | 1,783 | 1,764 | 1,772 | 47,600 | -200 | 100% | ▲ | 8222 | 0 | 12 | 98% | 1% |
| 20260106 | 1,772 | 1,809 | 1,772 | 1,801 | 98,400 | 400 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 3% |
| 20260109 | 1,830 | 1,849 | 1,824 | 1,834 | 80,800 | 1,800 | 100% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20251229 | 1,778 | 1,790 | 1,759 | 1,772 | 68,400 | 2,000 | 99% | ▼ | 7777 | 0 | 9 | 98% | 1% |
| 20260119 | 1,876 | 1,891 | 1,855 | 1,864 | 101,600 | 4,000 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251223 | 1,779 | 1,789 | 1,772 | 1,778 | 75,500 | 6,800 | 100% | ▲▲▲ | 7171 | 0 | 13 | 98% | 1% |
| 20260116 | 1,867 | 1,896 | 1,843 | 1,876 | 97,600 | 16,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251226 | 1,780 | 1,808 | 1,772 | 1,794 | 66,400 | 18,800 | 101% | ▲▲ | 1171 | 0 | 11 | 99% | 2% |
| 20260107 | 1,799 | 1,844 | 1,786 | 1,832 | 127,400 | 29,000 | 102% | ▲▲▲ | 1111 | 41 | 12 | 100% | 5% |
| 20260123 | 1,889 | 1,908 | 1,880 | 1,892 | 176,500 | 29,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260105 | 1,750 | 1,780 | 1,728 | 1,772 | 98,000 | 54,400 | 101% | ▲ | 1771 | 0 | 6 | 98% | 1% |
| 20260121 | 1,838 | 1,845 | 1,811 | 1,842 | 156,200 | 85,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20260113 | 1,850 | 1,861 | 1,823 | 1,841 | 174,700 | 93,900 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 3836 | Citigroup Global Markets Limited | 190,520 | 1% | ▲ | |
| 2026-01-13 | 3836 | Citigroup Global Markets Limited | 231,820 | 1% | ▲ | 41,300 |
| 2026-01-14 | 3836 | Citigroup Global Markets Limited | 214,620 | 1% | ▼ | -17,200 |
| 2026-01-19 | 3836 | Citigroup Global Markets Limited | 232,420 | 1% | ▲ | 17,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 159,500 | 12,400 | 125,400 | 200 | 34,100 | 12,200 |
| 2026-01-09 | 157,800 | 13,100 | 116,500 | 500 | 41,300 | 12,600 |
| 2026-01-16 | 137,300 | 17,600 | 97,800 | 500 | 39,500 | 17,100 |