[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/25情報･通信業】
売上高:12410
当期純利益:1160
総資産:12330
時価:86億円
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 |
|---|
| 20250924 | 1,506 | 1,510 | 1,474 | 1,477 | 30,000 | -500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251008 | 1,408 | 1,430 | 1,389 | 1,409 | 24,100 | -3,600 | 100% | ▲ | 8882 | 0 | 0 | 94% | 5% |
| 20251007 | 1,435 | 1,436 | 1,397 | 1,408 | 27,700 | -9,000 | 100% | ▼ | 2828 | 0 | 0 | 94% | 5% |
| 20251006 | 1,429 | 1,434 | 1,406 | 1,415 | 36,700 | 16,400 | 103% | ▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251003 | 1,337 | 1,389 | 1,337 | 1,379 | 20,300 | -28,000 | 103% | ▲ | 8282 | 0 | 2 | 92% | 3% |
| 20251002 | 1,377 | 1,391 | 1,335 | 1,339 | 48,300 | -30,100 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251001 | 1,470 | 1,470 | 1,372 | 1,372 | 78,400 | 51,300 | 92% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250930 | 1,464 | 1,499 | 1,460 | 1,490 | 27,100 | 9,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250929 | 1,483 | 1,483 | 1,456 | 1,456 | 18,000 | 5,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250926 | 1,450 | 1,479 | 1,447 | 1,473 | 12,600 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250925 | 1,488 | 1,488 | 1,446 | 1,453 | 18,500 | -11,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250908 | 1,396 | 1,428 | 1,396 | 1,420 | 19,300 | -7,400 | 102% | ▲▲▲ | 2282 | 0 | 6 | 87% | 3% |
| 20250922 | 1,486 | 1,502 | 1,479 | 1,485 | 30,500 | 3,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250919 | 1,482 | 1,482 | 1,426 | 1,458 | 26,900 | -2,000 | 100% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250918 | 1,486 | 1,486 | 1,451 | 1,461 | 28,900 | -18,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250917 | 1,499 | 1,502 | 1,438 | 1,460 | 47,300 | -23,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250912 | 1,436 | 1,436 | 1,410 | 1,416 | 25,700 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20250911 | 1,430 | 1,430 | 1,395 | 1,418 | 23,900 | -8,200 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20250910 | 1,390 | 1,409 | 1,371 | 1,409 | 32,100 | -1,100 | 101% | ▲ | 8882 | 0 | 4 | 88% | 2% |
| 20250909 | 1,435 | 1,435 | 1,378 | 1,390 | 33,200 | 13,900 | 98% | ▼ | 1717 | 0 | 0 | 85% | 1% |
| 20250916 | 1,416 | 1,498 | 1,416 | 1,492 | 71,000 | 45,300 | 105% | ▲ | 1171 | 10 | 1 | 98% | 8% |
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 | 358,500 | 0 | 194,700 | 0 | 163,800 | 0 |
| 2025-09-19 | 365,100 | 0 | 201,600 | 0 | 163,500 | 0 |
| 2025-09-26 | 356,200 | 0 | 198,300 | 0 | 157,900 | 0 |
| 2025-10-03 | 345,200 | 0 | 193,300 | 0 | 151,900 | 0 |
EDINET