[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 3,175 | 3,180 | 3,160 | 3,170 | 2,400 | -100 | 100% | ▼▼▼ | 8888 | 0 | 13 | 100% | 2% |
| 20251121 | 3,150 | 3,195 | 3,150 | 3,195 | 7,600 | 6,500 | 101% | ▲▲ | 1471 | 0 | 8 | 100% | 3% |
| 20251125 | 3,200 | 3,200 | 3,175 | 3,180 | 1,800 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20251126 | 3,180 | 3,200 | 3,175 | 3,195 | 4,000 | 2,200 | 100% | ▲ | 4471 | 0 | 8 | 100% | 3% |
| 20251127 | 3,200 | 3,205 | 3,175 | 3,205 | 2,400 | -1,600 | 100% | ▲▲ | 2522 | 0 | 0 | 100% | 3% |
| 20251128 | 3,210 | 3,220 | 3,200 | 3,215 | 1,900 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251201 | 3,205 | 3,235 | 3,205 | 3,235 | 3,600 | 1,700 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251202 | 3,250 | 3,275 | 3,210 | 3,275 | 5,000 | 1,400 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251203 | 3,300 | 3,330 | 3,275 | 3,320 | 7,100 | 2,100 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251204 | 3,320 | 3,350 | 3,315 | 3,335 | 4,800 | -2,300 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251205 | 3,335 | 3,360 | 3,330 | 3,340 | 2,700 | -2,100 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251208 | 3,335 | 3,340 | 3,330 | 3,330 | 3,700 | 1,000 | 100% | ▼ | 7447 | 0 | 0 | 100% | 6% |
| 20251217 | 3,285 | 3,310 | 3,285 | 3,310 | 1,800 | 700 | 101% | ▲ | 4471 | 0 | 0 | 99% | 5% |
| 20251215 | 3,300 | 3,310 | 3,295 | 3,300 | 2,300 | -1,000 | 100% | ▼ | 8258 | 0 | 0 | 99% | 5% |
| 20251212 | 3,300 | 3,325 | 3,290 | 3,305 | 3,300 | 1,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251211 | 3,275 | 3,300 | 3,270 | 3,290 | 1,600 | -2,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251209 | 3,330 | 3,330 | 3,290 | 3,295 | 4,000 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251120 | 3,180 | 3,180 | 3,150 | 3,155 | 1,100 | -1,600 | 100% | ▲ | 5222 | 0 | 11 | 99% | 2% |
| 20251119 | 3,155 | 3,180 | 3,145 | 3,145 | 2,700 | -1,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 10 | 99% | 1% |
| 20251118 | 3,190 | 3,190 | 3,160 | 3,160 | 4,000 | 1,600 | 100% | ▼▼▼▼ | 1417 | 0 | 0 | 99% | 2% |
| 20251210 | 3,290 | 3,325 | 3,275 | 3,280 | 4,000 | 0 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251216 | 3,300 | 3,310 | 3,285 | 3,285 | 1,100 | -1,200 | 100% | ▼▼ | 5858 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 7,400 | 1,000 | 2,100 | 1,000 | 5,300 | 0 |
| 2025-11-28 | 8,100 | 1,000 | 2,100 | 1,000 | 6,000 | 0 |
| 2025-12-05 | 10,000 | 1,000 | 2,600 | 1,000 | 7,400 | 0 |
| 2025-12-12 | 8,800 | 1,000 | 2,600 | 1,000 | 6,200 | 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） |