[6087]アビスト:【設計・開発】自動車の車体や部品に強いトヨタ向け
Yahoo! 【スタンダード/33サービス業】 売上高:100020 当期純利益:6110 総資産:93800 時価:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 3,410 | 3,410 | 3,400 | 3,410 | 500 | -7,700 | 100% | -- | 8585 | 0 | 0 | 100% | 1% |
| 20260216 | 3,405 | 3,415 | 3,405 | 3,415 | 600 | -3,900 | 100% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20260220 | 3,430 | 3,430 | 3,420 | 3,420 | 700 | 0 | 100% | ▼ | 8588 | 0 | 0 | 99% | 1% |
| 20260219 | 3,435 | 3,435 | 3,420 | 3,430 | 700 | -1,900 | 100% | ▲ | 5252 | 0 | 0 | 99% | 1% |
| 20260204 | 3,385 | 3,385 | 3,385 | 3,385 | 800 | -800 | 100% | -- | 8585 | 0 | 0 | 99% | 0% |
| 20260205 | 3,385 | 3,400 | 3,380 | 3,395 | 800 | 0 | 100% | ▲ | 2852 | 0 | 0 | 99% | 0% |
| 20260206 | 3,395 | 3,400 | 3,375 | 3,400 | 1,200 | 400 | 100% | ▲▲ | 4711 | 0 | 0 | 100% | 1% |
| 20260130 | 3,380 | 3,400 | 3,375 | 3,380 | 1,300 | -1,200 | 99% | ▼▼ | 5288 | 0 | 0 | 99% | 1% |
| 20260224 | 3,420 | 3,435 | 3,420 | 3,420 | 1,500 | 800 | 100% | -- | 1474 | 0 | 0 | 99% | 1% |
| 20260203 | 3,390 | 3,405 | 3,385 | 3,385 | 1,600 | -100 | 100% | -- | 8285 | 0 | 0 | 99% | 0% |
| 20260202 | 3,395 | 3,410 | 3,375 | 3,385 | 1,700 | 400 | 100% | ▲ | 1411 | 0 | 0 | 99% | 0% |
| 20260209 | 3,410 | 3,420 | 3,400 | 3,415 | 2,000 | 800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260212 | 3,400 | 3,410 | 3,400 | 3,410 | 2,200 | -1,400 | 100% | ▼ | 8588 | 0 | 0 | 100% | 1% |
| 20260225 | 3,430 | 3,440 | 3,420 | 3,440 | 2,400 | 900 | 101% | ▲ | 1411 | 0 | 0 | 100% | 2% |
| 20260129 | 3,395 | 3,400 | 3,370 | 3,400 | 2,500 | 2,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 1% |
| 20260218 | 3,435 | 3,435 | 3,415 | 3,420 | 2,600 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20260227 | 3,455 | 3,460 | 3,450 | 3,460 | 3,000 | -100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260226 | 3,440 | 3,450 | 3,430 | 3,440 | 3,100 | 700 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20260210 | 3,420 | 3,420 | 3,400 | 3,415 | 3,600 | 1,600 | 100% | -- | 4414 | 0 | 0 | 100% | 1% |
| 20260217 | 3,415 | 3,450 | 3,400 | 3,450 | 4,100 | 3,500 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20260213 | 3,415 | 3,425 | 3,405 | 3,405 | 4,500 | 2,300 | 100% | ▼▼ | 1117 | 0 | 0 | 100% | 1% |
| 20260127 | 3,465 | 3,475 | 3,400 | 3,410 | 8,200 | 4,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,900 | 1,000 | 2,400 | 1,000 | 3,500 | 0 |
| 2026-02-06 | 5,400 | 1,000 | 2,100 | 1,000 | 3,300 | 0 |
| 2026-02-13 | 6,900 | 1,000 | 2,200 | 1,000 | 4,700 | 0 |
| 2026-02-20 | 8,300 | 1,000 | 2,400 | 1,000 | 5,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-26 12:04 | S100T4DB | 進 顕 | 大量保有報告書 |
| 2024-03-26 12:05 | S100T4EO | 進 顕 | 変更報告書（短期大量譲渡） |
| 2024-03-26 15:22 | S100T4L0 | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-26 15:51 | S100T4O0 | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-01 12:36 | S100TYO9 | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-01 13:17 | S100TYPL | 進 顕 | 変更報告書 |
| 2024-07-01 13:50 | S100TYQI | 株式会社プロシード | 大量保有報告書 |
| 2024-07-01 16:36 | S100TYYA | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-01 16:46 | S100TYYM | 株式会社プロシード | 訂正報告書（大量保有報告書・変更報告書） |