[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/情報･通信業】 売上高:244190 当期純利益:28500 総資産:218960 時価:587億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,576 | 1,580 | 1,555 | 1,580 | 94,900 | -22,400 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250918 | 1,535 | 1,560 | 1,533 | 1,560 | 95,400 | 26,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250820 | 1,579 | 1,585 | 1,557 | 1,559 | 70,300 | -24,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250818 | 1,516 | 1,565 | 1,516 | 1,559 | 117,300 | 24,900 | 103% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20250821 | 1,565 | 1,567 | 1,531 | 1,536 | 52,200 | -18,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250825 | 1,542 | 1,542 | 1,525 | 1,530 | 63,000 | 20,900 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250822 | 1,541 | 1,541 | 1,517 | 1,526 | 42,100 | -10,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250917 | 1,520 | 1,528 | 1,508 | 1,526 | 68,900 | 11,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250829 | 1,522 | 1,535 | 1,522 | 1,525 | 62,600 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250826 | 1,531 | 1,540 | 1,522 | 1,523 | 62,200 | -800 | 100% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250828 | 1,516 | 1,529 | 1,507 | 1,523 | 62,100 | -6,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250827 | 1,525 | 1,530 | 1,513 | 1,521 | 68,100 | 5,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250912 | 1,514 | 1,527 | 1,502 | 1,519 | 78,800 | 18,400 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250916 | 1,528 | 1,540 | 1,510 | 1,519 | 57,300 | -21,500 | 100% | -- | 2225 | 0 | 0 | 96% | 2% |
| 20250911 | 1,508 | 1,516 | 1,499 | 1,516 | 60,400 | 15,300 | 101% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20250901 | 1,526 | 1,536 | 1,508 | 1,515 | 72,400 | 9,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250904 | 1,493 | 1,520 | 1,493 | 1,515 | 101,300 | -8,300 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250908 | 1,508 | 1,519 | 1,504 | 1,511 | 44,700 | -44,100 | 101% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20250909 | 1,517 | 1,525 | 1,508 | 1,508 | 93,300 | 48,600 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20250910 | 1,523 | 1,523 | 1,498 | 1,503 | 45,100 | -48,200 | 100% | ▼▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250905 | 1,508 | 1,516 | 1,490 | 1,494 | 88,800 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250903 | 1,489 | 1,510 | 1,486 | 1,491 | 109,600 | -55,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250902 | 1,530 | 1,530 | 1,475 | 1,486 | 165,200 | 92,800 | 98% | ▼▼ | 7717 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 295,700 | 5,600 | 198,800 | 200 | 96,900 | 5,400 |
| 2025-08-29 | 300,500 | 7,400 | 204,400 | 200 | 96,100 | 7,200 |
| 2025-09-05 | 317,800 | 9,400 | 201,200 | 200 | 116,600 | 9,200 |
| 2025-09-12 | 314,200 | 9,200 | 199,900 | 200 | 114,300 | 9,000 |