[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:566億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 1,507 | 1,510 | 1,471 | 1,488 | 157,000 | -71,800 | 98% | ▼ | 8828 | 51 | 0 | 79% | 0% |
| 20260204 | 1,559 | 1,569 | 1,476 | 1,486 | 318,300 | 134,600 | 93% | ▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260202 | 1,620 | 1,620 | 1,550 | 1,565 | 485,500 | 230,900 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260130 | 1,739 | 1,739 | 1,637 | 1,637 | 254,600 | -403,600 | 94% | ▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260129 | 1,754 | 1,755 | 1,699 | 1,739 | 658,200 | 499,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260128 | 1,802 | 1,810 | 1,760 | 1,764 | 159,100 | 21,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260212 | 1,530 | 1,535 | 1,506 | 1,506 | 138,600 | 22,600 | 97% | ▼ | 7777 | 0 | 0 | 80% | 1% |
| 20260203 | 1,591 | 1,604 | 1,577 | 1,593 | 183,700 | -301,800 | 102% | ▲ | 8282 | 0 | 0 | 84% | 2% |
| 20260205 | 1,486 | 1,563 | 1,482 | 1,522 | 228,800 | -89,500 | 102% | ▲ | 8282 | 0 | 0 | 80% | 2% |
| 20260209 | 1,500 | 1,528 | 1,494 | 1,522 | 114,100 | -42,900 | 102% | ▲ | 2282 | 51 | 0 | 80% | 2% |
| 20260126 | 1,881 | 1,885 | 1,816 | 1,830 | 185,600 | 9,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260127 | 1,823 | 1,840 | 1,800 | 1,829 | 138,100 | -47,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260113 | 1,850 | 1,861 | 1,823 | 1,841 | 174,700 | 93,900 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260121 | 1,838 | 1,845 | 1,811 | 1,842 | 156,200 | 85,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20260120 | 1,862 | 1,867 | 1,829 | 1,843 | 70,700 | -30,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260210 | 1,538 | 1,560 | 1,538 | 1,556 | 116,000 | 1,900 | 102% | ▲▲ | 1111 | 51 | 0 | 82% | 5% |
| 20260122 | 1,862 | 1,881 | 1,845 | 1,858 | 146,700 | -9,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260119 | 1,876 | 1,891 | 1,855 | 1,864 | 101,600 | 4,000 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 7% |
| 20260116 | 1,867 | 1,896 | 1,843 | 1,876 | 97,600 | 16,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20260114 | 1,841 | 1,899 | 1,838 | 1,868 | 95,600 | -79,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260123 | 1,889 | 1,908 | 1,880 | 1,892 | 176,500 | 29,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260115 | 1,868 | 1,900 | 1,864 | 1,887 | 81,100 | -14,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-26 | 3836 | Citigroup Global Markets Limited | 297,720 | 1% | ▲ | 65,300 |
| 2026-01-27 | 3836 | Citigroup Global Markets Limited | 307,820 | 1% | ▲ | 10,100 |
| 2026-01-29 | 3836 | Citigroup Global Markets Limited | 89,859 | 0% | ▼ | -217,961 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 137,300 | 17,600 | 97,800 | 500 | 39,500 | 17,100 |
| 2026-01-23 | 123,100 | 24,700 | 95,800 | 500 | 27,300 | 24,200 |
| 2026-01-30 | 134,500 | 20,700 | 96,300 | 200 | 38,200 | 20,500 |
| 2026-02-06 | 210,400 | 37,500 | 131,800 | 500 | 78,600 | 37,000 |