[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,415 | 3,440 | 3,415 | 3,440 | 15,400 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250916 | 3,405 | 3,420 | 3,400 | 3,420 | 7,700 | 4,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250918 | 3,430 | 3,430 | 3,405 | 3,420 | 3,600 | 600 | 100% | ▲ | 1711 | 0 | 0 | 100% | 2% |
| 20250919 | 3,410 | 3,425 | 3,405 | 3,425 | 2,500 | -1,100 | 100% | ▲▲ | 8582 | 0 | 0 | 100% | 2% |
| 20250910 | 3,395 | 3,405 | 3,390 | 3,405 | 3,500 | -500 | 100% | ▲▲▲ | 2582 | 0 | 0 | 99% | 1% |
| 20250925 | 3,410 | 3,415 | 3,405 | 3,415 | 7,700 | 3,600 | 100% | ▲ | 7741 | 0 | 0 | 99% | 1% |
| 20250924 | 3,410 | 3,420 | 3,410 | 3,410 | 4,100 | 100 | 100% | -- | 7474 | 0 | 0 | 99% | 1% |
| 20250922 | 3,425 | 3,430 | 3,410 | 3,410 | 4,000 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250917 | 3,425 | 3,425 | 3,410 | 3,415 | 3,000 | -4,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20250912 | 3,405 | 3,405 | 3,380 | 3,390 | 3,300 | -1,400 | 100% | -- | 5855 | 0 | 0 | 99% | 1% |
| 20250911 | 3,405 | 3,405 | 3,385 | 3,390 | 4,700 | 1,200 | 100% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20250909 | 3,400 | 3,400 | 3,390 | 3,400 | 4,000 | -3,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250929 | 3,240 | 3,265 | 3,200 | 3,225 | 25,900 | 10,500 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 3,230 | 3,230 | 3,155 | 3,160 | 13,200 | -12,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251001 | 3,160 | 3,180 | 3,125 | 3,125 | 6,400 | -6,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251002 | 3,140 | 3,140 | 3,115 | 3,115 | 4,100 | -2,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251006 | 3,145 | 3,145 | 3,090 | 3,125 | 7,600 | -5,800 | 102% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251008 | 3,105 | 3,140 | 3,105 | 3,120 | 2,700 | -600 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251009 | 3,125 | 3,130 | 3,115 | 3,130 | 3,800 | 1,100 | 100% | ▲▲ | 7111 | 0 | 0 | 91% | 2% |
| 20251007 | 3,100 | 3,120 | 3,095 | 3,100 | 3,300 | -4,300 | 99% | ▼ | 8288 | 0 | 0 | 90% | 1% |
| 20251010 | 3,130 | 3,130 | 3,110 | 3,110 | 2,200 | -1,600 | 99% | ▼ | 5828 | 0 | 0 | 90% | 1% |
| 20251003 | 3,110 | 3,125 | 3,075 | 3,075 | 13,400 | 9,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 7,600 | 1,000 | 1,200 | 1,000 | 6,400 | 0 |
| 2025-09-19 | 8,200 | 1,000 | 1,500 | 1,000 | 6,700 | 0 |
| 2025-09-26 | 6,000 | 1,000 | 1,300 | 1,000 | 4,700 | 0 |
| 2025-10-03 | 8,300 | 1,000 | 2,600 | 1,000 | 5,700 | 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） |