[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:508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,388 | 1,399 | 1,382 | 1,394 | 106,200 | 55,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260330 | 1,296 | 1,297 | 1,260 | 1,276 | 154,100 | 52,700 | 96% | ▼ | 7777 | 0 | 7 | 90% | 0% |
| 20260401 | 1,309 | 1,337 | 1,309 | 1,337 | 127,600 | 27,500 | 104% | ▲▲ | 1111 | 40 | 6 | 94% | 5% |
| 20260326 | 1,316 | 1,327 | 1,308 | 1,317 | 114,800 | 23,800 | 99% | ▼ | 7777 | 0 | 10 | 92% | 2% |
| 20260414 | 1,360 | 1,368 | 1,344 | 1,353 | 83,400 | 20,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260416 | 1,390 | 1,405 | 1,360 | 1,365 | 103,200 | 19,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20260417 | 1,355 | 1,374 | 1,354 | 1,359 | 112,900 | 9,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260406 | 1,354 | 1,373 | 1,349 | 1,360 | 54,700 | 4,000 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 7% |
| 20260413 | 1,332 | 1,343 | 1,328 | 1,340 | 62,900 | 1,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260415 | 1,353 | 1,393 | 1,353 | 1,376 | 83,400 | 0 | 102% | ▲▲ | 2282 | 0 | 0 | 99% | 8% |
| 20260324 | 1,310 | 1,324 | 1,301 | 1,321 | 112,600 | -300 | 102% | ▲ | 2282 | 0 | 12 | 93% | 2% |
| 20260407 | 1,368 | 1,380 | 1,362 | 1,370 | 51,000 | -3,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260410 | 1,361 | 1,361 | 1,332 | 1,344 | 61,000 | -5,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260421 | 1,344 | 1,366 | 1,344 | 1,352 | 65,500 | -5,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260327 | 1,315 | 1,329 | 1,308 | 1,326 | 101,400 | -13,400 | 101% | ▲ | 2582 | 51 | 9 | 93% | 3% |
| 20260323 | 1,313 | 1,315 | 1,288 | 1,289 | 112,900 | -18,500 | 98% | ▼▼ | 8888 | 51 | 13 | 90% | 0% |
| 20260325 | 1,326 | 1,341 | 1,323 | 1,335 | 91,000 | -21,600 | 101% | ▲▲ | 2222 | 0 | 11 | 94% | 4% |
| 20260403 | 1,330 | 1,355 | 1,330 | 1,348 | 50,700 | -32,600 | 102% | ▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260409 | 1,394 | 1,399 | 1,361 | 1,361 | 66,000 | -40,200 | 98% | ▼ | 5828 | 0 | 0 | 98% | 7% |
| 20260420 | 1,359 | 1,360 | 1,335 | 1,344 | 71,200 | -41,700 | 99% | ▼▼▼ | 8828 | 0 | 0 | 96% | 5% |
| 20260402 | 1,329 | 1,342 | 1,308 | 1,326 | 83,300 | -44,300 | 99% | ▼ | 2828 | 0 | 0 | 93% | 4% |
| 20260331 | 1,281 | 1,311 | 1,277 | 1,281 | 100,100 | -54,000 | 100% | ▲ | 2282 | 0 | 4 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 204,600 | 122,500 | 124,100 | 47,000 | 80,500 | 75,500 |
| 2026-04-03 | 202,800 | 94,900 | 122,300 | 47,000 | 80,500 | 47,900 |
| 2026-04-10 | 202,100 | 90,700 | 125,700 | 47,000 | 76,400 | 43,700 |
| 2026-04-17 | 204,600 | 75,200 | 125,600 | 47,000 | 79,000 | 28,200 |