[7463]アドヴァンＧ:【輸入建材商社】店舗内装用建材ガーデニング用品も
Yahoo! 【スタンダード/27小売業】 売上高:185180 当期純利益:60120 総資産:802920 時価:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 867 | 876 | 862 | 871 | 24,000 | -11,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251111 | 876 | 876 | 865 | 869 | 20,400 | -3,600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251112 | 869 | 878 | 869 | 877 | 24,300 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251113 | 879 | 883 | 877 | 879 | 18,100 | -6,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251114 | 879 | 885 | 877 | 878 | 17,300 | -800 | 100% | ▼ | 2558 | 0 | 0 | 99% | 5% |
| 20251117 | 879 | 879 | 873 | 873 | 22,600 | 5,300 | 99% | ▼▼ | 7747 | 0 | 0 | 99% | 4% |
| 20251118 | 871 | 876 | 865 | 865 | 26,800 | 4,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251119 | 871 | 873 | 863 | 863 | 25,800 | -1,000 | 100% | ▼▼▼▼ | 8858 | 0 | 0 | 98% | 3% |
| 20251120 | 871 | 876 | 865 | 872 | 23,200 | -2,600 | 101% | ▲ | 2252 | 0 | 0 | 99% | 4% |
| 20251121 | 872 | 885 | 869 | 884 | 33,200 | 10,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251125 | 884 | 887 | 875 | 875 | 28,100 | -5,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251126 | 884 | 887 | 879 | 887 | 19,000 | -9,100 | 101% | ▲ | 5252 | 0 | 0 | 100% | 6% |
| 20251127 | 887 | 891 | 885 | 885 | 19,400 | 400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251128 | 883 | 893 | 883 | 893 | 25,500 | 6,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251201 | 884 | 888 | 876 | 879 | 30,900 | 5,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251202 | 884 | 884 | 874 | 879 | 20,500 | -10,400 | 100% | -- | 8855 | 0 | 0 | 98% | 3% |
| 20251203 | 879 | 879 | 870 | 870 | 29,000 | 8,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251204 | 870 | 882 | 870 | 881 | 30,200 | 1,200 | 101% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251205 | 880 | 880 | 872 | 872 | 25,700 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20251208 | 875 | 880 | 872 | 878 | 23,100 | -2,600 | 101% | ▲ | 5582 | 0 | 0 | 98% | 2% |
| 20251209 | 878 | 879 | 872 | 879 | 28,900 | 5,800 | 100% | ▲▲ | 7411 | 0 | 0 | 98% | 2% |
| 20251210 | 877 | 885 | 877 | 879 | 22,800 | -6,100 | 100% | -- | 2285 | 0 | 0 | 98% | 2% |
| 20251211 | 880 | 881 | 872 | 872 | 19,300 | -3,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 464,100 | 11,500 | 449,400 | 600 | 14,700 | 10,900 |
| 2025-11-28 | 453,400 | 10,600 | 442,000 | 600 | 11,400 | 10,000 |
| 2025-11-21 | 453,400 | 11,100 | 441,500 | 600 | 11,900 | 10,500 |
| 2025-11-14 | 460,400 | 12,500 | 443,600 | 600 | 16,800 | 11,900 |