[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:574億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,514 | 1,527 | 1,502 | 1,519 | 78,800 | 18,400 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250918 | 1,535 | 1,560 | 1,533 | 1,560 | 95,400 | 26,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250924 | 1,575 | 1,589 | 1,561 | 1,578 | 71,700 | 21,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251001 | 1,520 | 1,520 | 1,485 | 1,485 | 116,700 | 55,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251008 | 1,539 | 1,557 | 1,526 | 1,526 | 59,900 | -15,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250908 | 1,508 | 1,519 | 1,504 | 1,511 | 44,700 | -44,100 | 101% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20251007 | 1,509 | 1,542 | 1,509 | 1,536 | 75,800 | 15,300 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251006 | 1,518 | 1,527 | 1,505 | 1,524 | 60,500 | 3,800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251003 | 1,489 | 1,506 | 1,488 | 1,490 | 56,700 | -15,300 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 0% |
| 20251002 | 1,487 | 1,509 | 1,486 | 1,488 | 72,000 | -44,700 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250930 | 1,539 | 1,540 | 1,524 | 1,530 | 61,500 | 2,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250929 | 1,570 | 1,574 | 1,534 | 1,534 | 59,100 | -10,600 | 98% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20250926 | 1,560 | 1,573 | 1,558 | 1,565 | 69,700 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250925 | 1,589 | 1,590 | 1,554 | 1,560 | 73,100 | 1,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250922 | 1,550 | 1,565 | 1,550 | 1,561 | 50,000 | -18,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20250919 | 1,573 | 1,573 | 1,530 | 1,545 | 68,300 | -27,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20250917 | 1,520 | 1,528 | 1,508 | 1,526 | 68,900 | 11,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 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% |
| 20250910 | 1,523 | 1,523 | 1,498 | 1,503 | 45,100 | -48,200 | 100% | ▼▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250909 | 1,517 | 1,525 | 1,508 | 1,508 | 93,300 | 48,600 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 314,200 | 9,200 | 199,900 | 200 | 114,300 | 9,000 |
| 2025-09-19 | 296,800 | 9,600 | 186,900 | 200 | 109,900 | 9,400 |
| 2025-09-26 | 295,200 | 13,000 | 184,400 | 300 | 110,800 | 12,700 |
| 2025-10-03 | 290,400 | 18,900 | 183,800 | 200 | 106,600 | 18,700 |