[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/サービス業】 売上高:100020 当期純利益:6110 総資産:93800 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,370 | 3,370 | 3,350 | 3,355 | 5,200 | 2,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250813 | 3,400 | 3,400 | 3,375 | 3,395 | 2,500 | -5,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20250812 | 3,375 | 3,400 | 3,360 | 3,400 | 7,700 | 4,000 | 100% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20250808 | 3,420 | 3,420 | 3,390 | 3,395 | 3,700 | 1,700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 4% |
| 20250807 | 3,400 | 3,430 | 3,400 | 3,405 | 2,000 | 700 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250806 | 3,395 | 3,400 | 3,380 | 3,400 | 1,300 | -1,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250804 | 3,365 | 3,385 | 3,365 | 3,385 | 1,900 | 700 | 100% | ▲▲▲ | 1441 | 0 | 0 | 100% | 4% |
| 20250801 | 3,365 | 3,375 | 3,365 | 3,375 | 1,200 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250731 | 3,345 | 3,370 | 3,345 | 3,370 | 1,800 | 700 | 100% | ▲ | 4771 | 0 | 0 | 100% | 4% |
| 20250730 | 3,355 | 3,370 | 3,355 | 3,355 | 1,100 | -4,100 | 100% | -- | 5285 | 0 | 0 | 100% | 4% |
| 20250728 | 3,350 | 3,360 | 3,345 | 3,360 | 2,500 | 500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250805 | 3,390 | 3,395 | 3,370 | 3,395 | 3,000 | 1,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250818 | 3,380 | 3,395 | 3,380 | 3,390 | 2,700 | 1,500 | 100% | -- | 1774 | 0 | 0 | 100% | 3% |
| 20250819 | 3,385 | 3,395 | 3,380 | 3,390 | 2,800 | 100 | 100% | -- | 4414 | 0 | 0 | 100% | 3% |
| 20250815 | 3,385 | 3,390 | 3,385 | 3,390 | 1,200 | -800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250814 | 3,395 | 3,405 | 3,375 | 3,385 | 2,000 | -500 | 100% | ▼▼ | 2588 | 0 | 0 | 99% | 3% |
| 20250820 | 3,390 | 3,390 | 3,380 | 3,385 | 2,200 | -600 | 100% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250821 | 3,390 | 3,400 | 3,385 | 3,400 | 1,600 | -600 | 100% | ▲ | 2252 | 0 | 0 | 100% | 2% |
| 20250822 | 3,390 | 3,415 | 3,390 | 3,410 | 2,000 | 400 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250825 | 3,415 | 3,430 | 3,405 | 3,425 | 2,100 | 100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250826 | 3,425 | 3,430 | 3,410 | 3,430 | 1,700 | -400 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20250827 | 3,430 | 3,440 | 3,410 | 3,425 | 3,600 | 1,900 | 100% | ▼ | 1417 | 0 | 0 | 100% | 2% |
| 20250828 | 3,425 | 3,435 | 3,415 | 3,420 | 3,800 | 200 | 100% | ▼▼ | 7177 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 17,400 | 1,000 | 2,000 | 1,000 | 15,400 | 0 |
| 2025-08-08 | 17,700 | 1,000 | 1,800 | 1,000 | 15,900 | 0 |
| 2025-08-15 | 13,700 | 1,000 | 1,800 | 1,000 | 11,900 | 0 |
| 2025-08-22 | 12,600 | 1,000 | 1,900 | 1,000 | 10,700 | 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） |