[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:384億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 929 | 936 | 927 | 928 | 15,800 | -34,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20250918 | 917 | 927 | 917 | 924 | 19,600 | -4,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
20251007 | 870 | 870 | 863 | 864 | 22,300 | -14,700 | 99% | ▼ | 8888 | 0 | 0 | 90% | 1% |
20250917 | 928 | 928 | 916 | 918 | 23,900 | 8,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
20251003 | 856 | 864 | 856 | 860 | 26,000 | -27,300 | 100% | ▲ | 2252 | 0 | 0 | 90% | 0% |
20250929 | 901 | 901 | 885 | 888 | 27,200 | -13,700 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
20250911 | 956 | 961 | 954 | 959 | 27,800 | -5,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250924 | 906 | 910 | 901 | 907 | 31,000 | -6,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
20250910 | 951 | 959 | 948 | 956 | 33,200 | -11,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250930 | 888 | 892 | 880 | 880 | 34,100 | 6,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250925 | 910 | 910 | 904 | 905 | 34,500 | 3,500 | 100% | ▼ | 4117 | 0 | 0 | 94% | 0% |
20251001 | 880 | 880 | 857 | 859 | 35,100 | 1,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251006 | 872 | 875 | 864 | 875 | 37,000 | 11,000 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
20250922 | 912 | 920 | 906 | 906 | 37,700 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250926 | 905 | 914 | 905 | 912 | 40,900 | 6,400 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
20250919 | 921 | 929 | 912 | 912 | 41,300 | 21,700 | 99% | ▼ | 1717 | 0 | 0 | 95% | 1% |
20250909 | 945 | 954 | 945 | 951 | 44,800 | 15,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
20251009 | 879 | 879 | 865 | 867 | 47,900 | -17,000 | 99% | ▼ | 8858 | 0 | 0 | 90% | 1% |
20251010 | 860 | 860 | 847 | 849 | 50,400 | 2,500 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
20250912 | 959 | 960 | 928 | 929 | 50,700 | 22,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
20251002 | 856 | 858 | 848 | 856 | 53,300 | 18,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
20251008 | 879 | 881 | 871 | 879 | 64,900 | 42,600 | 102% | ▲ | 1111 | 0 | 0 | 92% | 3% |
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 | 393,200 | 22,200 | 383,000 | 600 | 10,200 | 21,600 |
2025-09-19 | 394,700 | 22,000 | 384,100 | 600 | 10,600 | 21,400 |
2025-09-26 | 393,800 | 62,000 | 382,400 | 600 | 11,400 | 61,400 |
2025-10-03 | 401,000 | 25,400 | 390,600 | 600 | 10,400 | 24,800 |