[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:658億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,790 | 1,812 | 1,767 | 1,800 | 87,400 | 9,100 | 100% | ▼ | 7117 | 0 | 0 | 98% | 13% |
| 20251204 | 1,775 | 1,834 | 1,770 | 1,816 | 104,400 | 40,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251215 | 1,784 | 1,814 | 1,782 | 1,795 | 40,100 | -40,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251202 | 1,809 | 1,823 | 1,786 | 1,786 | 72,200 | -15,200 | 99% | ▼▼ | 2228 | 51 | 0 | 97% | 6% |
| 20251203 | 1,767 | 1,792 | 1,765 | 1,780 | 63,800 | -8,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20251205 | 1,801 | 1,818 | 1,781 | 1,787 | 66,600 | -37,800 | 98% | ▼ | 8228 | 51 | 0 | 97% | 6% |
| 20251208 | 1,787 | 1,812 | 1,779 | 1,787 | 59,600 | -7,000 | 100% | -- | 8885 | 51 | 0 | 97% | 6% |
| 20251210 | 1,773 | 1,788 | 1,770 | 1,780 | 38,500 | -10,500 | 100% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251212 | 1,778 | 1,797 | 1,778 | 1,784 | 80,200 | 9,400 | 102% | ▲ | 1141 | 0 | 0 | 97% | 6% |
| 20251216 | 1,799 | 1,799 | 1,768 | 1,768 | 43,000 | 2,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251217 | 1,780 | 1,783 | 1,752 | 1,771 | 42,600 | -400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20251209 | 1,787 | 1,798 | 1,759 | 1,773 | 49,000 | -10,600 | 99% | ▼ | 8858 | 0 | 0 | 97% | 5% |
| 20251211 | 1,778 | 1,784 | 1,740 | 1,755 | 70,800 | 32,300 | 99% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251222 | 1,798 | 1,798 | 1,764 | 1,776 | 68,700 | 17,300 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251226 | 1,780 | 1,808 | 1,772 | 1,794 | 66,400 | 18,800 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251218 | 1,755 | 1,785 | 1,755 | 1,759 | 46,900 | 4,300 | 99% | ▼ | 1177 | 0 | 0 | 96% | 1% |
| 20251219 | 1,764 | 1,782 | 1,754 | 1,768 | 51,400 | 4,500 | 101% | ▲ | 7711 | 0 | 0 | 96% | 1% |
| 20251223 | 1,779 | 1,789 | 1,772 | 1,778 | 75,500 | 6,800 | 100% | ▲▲▲ | 7171 | 0 | 0 | 98% | 1% |
| 20251224 | 1,781 | 1,788 | 1,758 | 1,765 | 47,800 | -27,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251225 | 1,783 | 1,783 | 1,764 | 1,772 | 47,600 | -200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 1% |
| 20251229 | 1,778 | 1,790 | 1,759 | 1,772 | 68,400 | 2,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251230 | 1,772 | 1,772 | 1,748 | 1,750 | 43,600 | -24,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 176,100 | 19,200 | 127,500 | 300 | 48,600 | 18,900 |
| 2025-12-12 | 164,600 | 16,100 | 121,200 | 200 | 43,400 | 15,900 |
| 2025-12-19 | 158,200 | 12,600 | 117,200 | 200 | 41,000 | 12,400 |
| 2025-12-26 | 159,500 | 12,400 | 125,400 | 200 | 34,100 | 12,200 |