[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/小売業】 売上高:185180 当期純利益:60120 総資産:802920 時価:430億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 945 | 954 | 945 | 951 | 44,800 | 15,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250908 | 935 | 943 | 935 | 943 | 29,500 | 1,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250905 | 919 | 935 | 919 | 933 | 28,400 | 3,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250828 | 914 | 931 | 912 | 925 | 42,700 | 8,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250819 | 895 | 905 | 891 | 896 | 114,000 | 88,600 | 103% | ▲ | 1111 | 0 | 15 | 100% | 9% |
| 20250825 | 905 | 916 | 905 | 908 | 49,100 | 9,200 | 100% | ▲▲ | 1111 | 0 | 12 | 100% | 5% |
| 20250826 | 908 | 925 | 907 | 907 | 67,400 | 18,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250903 | 910 | 916 | 910 | 913 | 30,900 | 8,100 | 100% | ▲ | 1441 | 0 | 0 | 99% | 5% |
| 20250822 | 892 | 908 | 886 | 905 | 39,900 | 18,900 | 101% | ▲ | 1771 | 0 | 12 | 100% | 6% |
| 20250904 | 913 | 928 | 913 | 924 | 24,700 | -6,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250813 | 881 | 889 | 879 | 885 | 28,400 | -300 | 101% | ▲ | 2222 | 0 | 18 | 100% | 7% |
| 20250815 | 887 | 887 | 871 | 872 | 34,100 | 15,100 | 99% | ▼ | 4747 | 0 | 16 | 99% | 6% |
| 20250812 | 880 | 881 | 875 | 880 | 28,700 | 5,900 | 100% | -- | 7774 | 0 | 13 | 100% | 7% |
| 20250814 | 887 | 887 | 881 | 885 | 19,000 | -9,400 | 100% | -- | 8225 | 0 | 17 | 100% | 7% |
| 20250821 | 897 | 900 | 891 | 896 | 21,000 | -13,900 | 100% | ▼ | 8228 | 0 | 13 | 100% | 5% |
| 20250829 | 919 | 924 | 916 | 918 | 35,900 | -6,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250902 | 910 | 913 | 910 | 910 | 22,800 | -7,000 | 100% | -- | 8285 | 0 | 0 | 98% | 6% |
| 20250827 | 907 | 914 | 907 | 912 | 34,000 | -33,400 | 101% | ▲ | 8582 | 0 | 0 | 100% | 6% |
| 20250820 | 891 | 903 | 890 | 897 | 34,900 | -79,100 | 100% | ▲▲ | 8882 | 0 | 14 | 100% | 8% |
| 20250818 | 872 | 877 | 867 | 870 | 25,400 | -8,700 | 100% | ▼▼ | 8888 | 0 | 9 | 98% | 6% |
| 20250901 | 913 | 917 | 908 | 910 | 29,800 | -6,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 410,300 | 18,300 | 388,600 | 600 | 21,700 | 17,700 |
| 2025-08-22 | 409,800 | 22,600 | 385,500 | 600 | 24,300 | 22,000 |
| 2025-08-29 | 392,400 | 21,900 | 377,900 | 600 | 14,500 | 21,300 |
| 2025-09-05 | 392,400 | 21,500 | 380,400 | 600 | 12,000 | 20,900 |