[5574]ＡＢＥＪＡ:【DX】企業のDXを支援するデジタルプラットフォーム事業の運営
Yahoo! 【グロース/25情報･通信業】 売上高:27660 当期純利益:2180 総資産:42390 時価:285億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,010 | 3,065 | 2,940 | 2,953 | 125,600 | -18,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251001 | 3,065 | 3,080 | 2,950 | 2,968 | 144,500 | 55,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251007 | 3,010 | 3,050 | 2,980 | 3,010 | 95,700 | -72,300 | 99% | ▼ | 8288 | 0 | 0 | 86% | 2% |
| 20251003 | 2,950 | 3,055 | 2,940 | 3,020 | 96,000 | -29,600 | 102% | ▲ | 8582 | 0 | 0 | 86% | 2% |
| 20251006 | 3,110 | 3,130 | 2,971 | 3,035 | 168,000 | 72,000 | 100% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20250930 | 3,135 | 3,155 | 3,055 | 3,065 | 89,000 | 16,000 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251008 | 3,000 | 3,100 | 2,986 | 3,080 | 103,100 | 7,400 | 102% | ▲ | 1171 | 0 | 0 | 88% | 4% |
| 20250929 | 3,200 | 3,225 | 3,125 | 3,125 | 73,000 | -5,800 | 98% | ▼ | 2888 | 0 | 0 | 89% | 0% |
| 20250925 | 3,250 | 3,265 | 3,160 | 3,175 | 166,200 | 91,800 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20250926 | 3,220 | 3,220 | 3,150 | 3,195 | 78,800 | -87,400 | 101% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20250908 | 3,195 | 3,290 | 3,195 | 3,250 | 75,800 | 6,200 | 103% | ▲▲ | 1111 | 51 | 6 | 88% | 4% |
| 20250924 | 3,305 | 3,325 | 3,265 | 3,285 | 74,400 | -51,400 | 99% | ▼ | 8288 | 0 | 0 | 93% | 5% |
| 20250919 | 3,585 | 3,600 | 3,215 | 3,300 | 505,400 | 235,100 | 94% | ▼ | 1717 | 22 | 0 | 94% | 6% |
| 20250912 | 3,335 | 3,365 | 3,285 | 3,305 | 120,900 | 13,400 | 100% | ▼▼ | 7177 | 0 | 4 | 90% | 6% |
| 20250911 | 3,380 | 3,380 | 3,265 | 3,310 | 107,500 | 45,100 | 100% | ▼ | 1117 | 0 | 0 | 91% | 6% |
| 20250909 | 3,265 | 3,330 | 3,265 | 3,310 | 111,300 | 35,500 | 102% | ▲▲▲ | 1111 | 40 | 7 | 91% | 6% |
| 20250922 | 3,335 | 3,355 | 3,240 | 3,315 | 125,800 | -379,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 6% |
| 20250910 | 3,280 | 3,340 | 3,260 | 3,325 | 62,400 | -48,900 | 100% | ▲▲▲▲ | 2822 | 51 | 6 | 91% | 6% |
| 20250916 | 3,315 | 3,400 | 3,270 | 3,400 | 149,200 | 28,300 | 103% | ▲ | 1771 | 0 | 3 | 95% | 9% |
| 20250917 | 3,400 | 3,450 | 3,360 | 3,410 | 89,000 | -60,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250918 | 3,460 | 3,555 | 3,425 | 3,520 | 270,300 | 181,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 | 1,016,000 | 4,100 | 358,200 | 4,100 | 657,800 | 0 |
| 2025-09-19 | 1,073,300 | 4,200 | 371,600 | 4,200 | 701,700 | 0 |
| 2025-09-26 | 1,087,100 | 4,100 | 377,000 | 4,100 | 710,100 | 0 |
| 2025-10-03 | 1,076,200 | 4,100 | 386,400 | 4,100 | 689,800 | 0 |