[5591]アヴィレン:【AI】AIソフトウエアやビルドアップパッケージの提供などのAIソリューション事業
Yahoo!
【グロース/情報･通信業】
売上高:12410
当期純利益:1160
総資産:12330
時価:89億円
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 |
|---|
| 20250825 | 1,480 | 1,512 | 1,465 | 1,492 | 50,200 | 8,000 | 103% | ▲▲ | 1111 | 0 | 0 | 88% | 3% |
| 20250912 | 1,436 | 1,436 | 1,410 | 1,416 | 25,700 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20250916 | 1,416 | 1,498 | 1,416 | 1,492 | 71,000 | 45,300 | 105% | ▲ | 1171 | 10 | 1 | 98% | 8% |
| 20250909 | 1,435 | 1,435 | 1,378 | 1,390 | 33,200 | 13,900 | 98% | ▼ | 1717 | 0 | 0 | 85% | 1% |
| 20250822 | 1,446 | 1,490 | 1,443 | 1,450 | 42,200 | 7,400 | 100% | ▲ | 1771 | 0 | 0 | 86% | 0% |
| 20250911 | 1,430 | 1,430 | 1,395 | 1,418 | 23,900 | -8,200 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20250905 | 1,411 | 1,414 | 1,381 | 1,395 | 26,700 | -4,800 | 101% | ▲▲ | 2222 | 0 | 7 | 85% | 1% |
| 20250902 | 1,411 | 1,414 | 1,389 | 1,400 | 25,200 | -14,600 | 99% | ▼ | 2228 | 0 | 10 | 83% | 0% |
| 20250917 | 1,499 | 1,502 | 1,438 | 1,460 | 47,300 | -23,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250829 | 1,390 | 1,420 | 1,390 | 1,403 | 14,200 | -29,500 | 100% | ▲ | 2282 | 0 | 12 | 83% | 0% |
| 20250908 | 1,396 | 1,428 | 1,396 | 1,420 | 19,300 | -7,400 | 102% | ▲▲▲ | 2282 | 0 | 6 | 87% | 3% |
| 20250904 | 1,377 | 1,405 | 1,370 | 1,381 | 31,500 | 13,300 | 100% | ▲ | 4771 | 0 | 8 | 85% | 0% |
| 20250901 | 1,397 | 1,410 | 1,370 | 1,410 | 39,800 | 25,600 | 100% | ▲▲ | 7711 | 0 | 11 | 84% | 1% |
| 20250827 | 1,471 | 1,471 | 1,405 | 1,406 | 71,900 | 33,100 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250918 | 1,486 | 1,486 | 1,451 | 1,461 | 28,900 | -18,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250826 | 1,489 | 1,489 | 1,440 | 1,450 | 38,800 | -11,400 | 97% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20250910 | 1,390 | 1,409 | 1,371 | 1,409 | 32,100 | -1,100 | 101% | ▲ | 8882 | 0 | 4 | 88% | 2% |
| 20250919 | 1,482 | 1,482 | 1,426 | 1,458 | 26,900 | -2,000 | 100% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250820 | 1,528 | 1,528 | 1,462 | 1,464 | 60,800 | -42,700 | 96% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250903 | 1,400 | 1,405 | 1,377 | 1,377 | 18,200 | -7,000 | 98% | ▼▼ | 8888 | 0 | 9 | 82% | 0% |
| 20250828 | 1,410 | 1,416 | 1,387 | 1,402 | 43,700 | -28,200 | 100% | ▼▼▼ | 8888 | 0 | 13 | 83% | 0% |
| 20250821 | 1,460 | 1,464 | 1,444 | 1,446 | 34,800 | -26,000 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 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 |
|---|
| 2025-08-22 | 381,400 | 0 | 202,300 | 0 | 179,100 | 0 |
| 2025-08-29 | 357,300 | 100 | 197,000 | 100 | 160,300 | 0 |
| 2025-09-05 | 352,100 | 0 | 196,500 | 0 | 155,600 | 0 |
| 2025-09-12 | 358,500 | 0 | 194,700 | 0 | 163,800 | 0 |
EDINET