[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:573億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,485 | 1,486 | 1,471 | 1,484 | 78,600 | 19,300 | 100% | ▼ | 7777 | 0 | 15 | 98% | 1% |
| 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% |
| 20250728 | 1,488 | 1,499 | 1,473 | 1,485 | 59,300 | -47,500 | 101% | ▲ | 8282 | 0 | 16 | 97% | 1% |
| 20250815 | 1,537 | 1,549 | 1,516 | 1,516 | 92,400 | 9,400 | 99% | ▼ | 4417 | 51 | 0 | 98% | 3% |
| 20250730 | 1,491 | 1,510 | 1,484 | 1,502 | 71,300 | -7,300 | 101% | ▲ | 2222 | 0 | 14 | 99% | 3% |
| 20250826 | 1,531 | 1,540 | 1,522 | 1,523 | 62,200 | -800 | 100% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250825 | 1,542 | 1,542 | 1,525 | 1,530 | 63,000 | 20,900 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250808 | 1,519 | 1,525 | 1,506 | 1,519 | 84,000 | -29,800 | 100% | -- | 8285 | 0 | 0 | 99% | 3% |
| 20250807 | 1,530 | 1,532 | 1,492 | 1,519 | 113,800 | -118,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250804 | 1,504 | 1,528 | 1,495 | 1,515 | 78,600 | 33,700 | 99% | ▼ | 7777 | 0 | 11 | 99% | 3% |
| 20250813 | 1,542 | 1,569 | 1,531 | 1,531 | 72,900 | -56,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20250814 | 1,531 | 1,549 | 1,516 | 1,537 | 83,000 | 10,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250731 | 1,504 | 1,521 | 1,502 | 1,519 | 51,900 | -19,400 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 4% |
| 20250821 | 1,565 | 1,567 | 1,531 | 1,536 | 52,200 | -18,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250822 | 1,541 | 1,541 | 1,517 | 1,526 | 42,100 | -10,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250806 | 1,580 | 1,590 | 1,521 | 1,535 | 232,300 | 146,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20250801 | 1,522 | 1,534 | 1,511 | 1,527 | 44,900 | -7,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250812 | 1,538 | 1,564 | 1,538 | 1,552 | 129,000 | 45,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250805 | 1,538 | 1,550 | 1,526 | 1,542 | 85,700 | 7,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250818 | 1,516 | 1,565 | 1,516 | 1,559 | 117,300 | 24,900 | 103% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20250820 | 1,579 | 1,585 | 1,557 | 1,559 | 70,300 | -24,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250819 | 1,576 | 1,580 | 1,555 | 1,580 | 94,900 | -22,400 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 292,600 | 2,700 | 173,400 | 200 | 119,200 | 2,500 |
| 2025-08-08 | 281,000 | 2,300 | 178,900 | 200 | 102,100 | 2,100 |
| 2025-08-15 | 272,900 | 8,800 | 177,600 | 200 | 95,300 | 8,600 |
| 2025-08-22 | 295,700 | 5,600 | 198,800 | 200 | 96,900 | 5,400 |