| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,154 | 2,178 | 2,103 | 2,156 | 123,300 | 6 | 100% | 100% | 99% | ▲ | 102% | 105% | 110% | 98% | 121% |
| 20240925 | 2,146 | 2,199 | 2,116 | 2,186 | 124,400 | 30 | 101% | 102% | 101% | ▲▲ | 103% | 100% | 107% | 100% | 122% |
| 20240926 | 2,200 | 2,273 | 2,200 | 2,270 | 153,500 | 84 | 104% | 103% | 123% | ▲▲▲ | 98% | 97% | 104% | 100% | 127% |
| 20240927 | 2,253 | 2,265 | 2,194 | 2,212 | 111,900 | -58 | 97% | 98% | 73% | ▼ | 103% | 101% | 107% | 97% | 124% |
| 20240930 | 2,195 | 2,270 | 2,187 | 2,254 | 113,300 | 42 | 102% | 103% | 101% | ▲ | 98% | 100% | 102% | 99% | 123% |
| 20241001 | 2,233 | 2,233 | 2,164 | 2,189 | 111,600 | -65 | 97% | 98% | 98% | ▼ | 101% | 105% | 104% | 96% | 117% |
| 20241002 | 2,162 | 2,184 | 2,136 | 2,181 | 130,200 | -8 | 100% | 101% | 117% | ▼▼ | 98% | 104% | 101% | 96% | 117% |
| 20241003 | 2,213 | 2,247 | 2,177 | 2,177 | 81,200 | -4 | 100% | 98% | 62% | ▼▼▼ | 101% | 104% | 101% | 96% | 115% |
| 20241004 | 2,203 | 2,256 | 2,203 | 2,218 | 83,900 | 41 | 102% | 101% | 103% | ▲ | 99% | 101% | 98% | 98% | 116% |
| 20241007 | 2,242 | 2,245 | 2,211 | 2,227 | 54,000 | 9 | 100% | 99% | 64% | ▲▲ | 103% | 107% | 98% | 98% | 113% |
| 20241008 | 2,200 | 2,281 | 2,178 | 2,273 | 74,300 | 46 | 102% | 103% | 138% | ▲▲▲ | 100% | 103% | 94% | 100% | 113% |
| 20241009 | 2,292 | 2,323 | 2,272 | 2,292 | 97,100 | 19 | 101% | 100% | 131% | ▲▲▲▲ | 98% | 100% | 94% | 100% | 112% |
| 20241010 | 2,287 | 2,288 | 2,225 | 2,232 | 50,800 | -60 | 97% | 98% | 52% | ▼ | 101% | 100% | 96% | 97% | 109% |
| 20241011 | 2,243 | 2,279 | 2,230 | 2,255 | 55,200 | 23 | 101% | 101% | 109% | ▲ | 104% | 98% | 95% | 98% | 107% |
| 20241015 | 2,266 | 2,357 | 2,256 | 2,352 | 159,600 | 97 | 104% | 104% | 289% | ▲▲ | 97% | 94% | 92% | 100% | 112% |
| 20241016 | 2,358 | 2,369 | 2,277 | 2,280 | 122,900 | -72 | 97% | 97% | 77% | ▼ | 98% | 96% | 94% | 97% | 108% |
| 20241017 | 2,285 | 2,307 | 2,222 | 2,243 | 127,400 | -37 | 98% | 98% | 104% | ▼▼ | 100% | 97% | 92% | 95% | 107% |
| 20241018 | 2,224 | 2,259 | 2,217 | 2,231 | 48,900 | -12 | 99% | 100% | 38% | ▼▼▼ | 101% | 98% | 93% | 95% | 104% |
| 20241021 | 2,205 | 2,247 | 2,200 | 2,219 | 55,300 | -12 | 99% | 101% | 113% | ▼▼▼▼ | 99% | 96% | 94% | 94% | 103% |
| 20241022 | 2,219 | 2,227 | 2,175 | 2,195 | 77,300 | -24 | 99% | 99% | 140% | ▼▼▼▼▼ | 99% | 98% | 97% | 93% | 102% |
| 20241023 | 2,173 | 2,194 | 2,068 | 2,145 | 190,100 | -50 | 98% | 99% | 246% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241024 | 2,137 | 2,188 | 2,097 | 2,164 | 77,600 | 19 | 101% | 101% | 41% | ▲ | 97% | 99% | 98% | 92% | 101% |
| 20241025 | 2,171 | 2,171 | 2,088 | 2,101 | 119,800 | -63 | 97% | 97% | 154% | ▼ | 100% | 102% | 100% | 89% | 100% |
| 20241028 | 2,117 | 2,140 | 2,082 | 2,122 | 77,800 | 21 | 101% | 100% | 65% | ▲ | 101% | 93% | 102% | 90% | 101% |
| 20241029 | 2,112 | 2,135 | 2,102 | 2,131 | 58,500 | 9 | 100% | 101% | 75% | ▲▲ | 99% | 91% | 99% | 91% | 101% |
| 20241030 | 2,176 | 2,177 | 2,121 | 2,149 | 92,500 | 18 | 101% | 99% | 158% | ▲▲▲ | 101% | 96% | 101% | 91% | 102% |
| 20241031 | 2,134 | 2,165 | 2,112 | 2,159 | 99,400 | 10 | 100% | 101% | 107% | ▲▲▲▲ | 100% | 104% | 110% | 92% | 103% |
| 20241101 | 1,964 | 2,097 | 1,951 | 1,962 | 166,500 | -197 | 91% | 100% | 168% | ▼ | 97% | 103% | 110% | 83% | 100% |
| 20241105 | 1,965 | 1,985 | 1,899 | 1,902 | 129,400 | -60 | 97% | 97% | 78% | ▼▼ | 104% | 104% | 113% | 81% | 100% |
| 20241106 | 1,910 | 1,979 | 1,885 | 1,979 | 139,800 | 77 | 104% | 104% | 108% | ▲ | 101% | 100% | 107% | 84% | 104% |
| 20241107 | 2,014 | 2,042 | 1,980 | 2,042 | 115,000 | 63 | 103% | 101% | 82% | ▲▲ | 102% | 102% | 109% | 87% | 107% |
| 20241108 | 1,992 | 2,039 | 1,960 | 2,026 | 113,500 | -16 | 99% | 102% | 99% | ▼ | 97% | 101% | 107% | 86% | 107% |
| 20241111 | 2,015 | 2,037 | 1,953 | 1,963 | 78,300 | -63 | 97% | 97% | 69% | ▼▼ | 99% | 103% | 109% | 83% | 103% |
| 20241112 | 1,988 | 1,995 | 1,951 | 1,977 | 65,300 | 14 | 101% | 99% | 83% | ▲ | 102% | 106% | 109% | 84% | 104% |
| 20241113 | 1,977 | 2,047 | 1,968 | 2,021 | 106,200 | 44 | 102% | 102% | 163% | ▲▲ | 100% | 104% | 106% | 89% | 106% |
| 20241114 | 2,034 | 2,064 | 2,025 | 2,040 | 116,400 | 19 | 101% | 100% | 110% | ▲▲▲ | 100% | 104% | 104% | 91% | 107% |
| 20241115 | 2,041 | 2,053 | 2,031 | 2,035 | 51,900 | -5 | 100% | 100% | 45% | ▼ | 101% | 105% | 105% | 91% | 107% |
| 20241118 | 2,020 | 2,049 | 2,005 | 2,043 | 43,800 | 8 | 100% | 101% | 84% | ▲ | 102% | 104% | 103% | 92% | 107% |
| 20241119 | 2,048 | 2,105 | 2,048 | 2,095 | 60,900 | 52 | 103% | 102% | 139% | ▲▲ | 100% | 102% | 100% | 95% | 110% |
| 20241120 | 2,110 | 2,160 | 2,086 | 2,113 | 114,500 | 18 | 101% | 100% | 188% | ▲▲▲ | 100% | 102% | 100% | 98% | 111% |
| 20241121 | 2,113 | 2,124 | 2,071 | 2,106 | 69,900 | -7 | 100% | 100% | 61% | ▼ | 101% | 103% | 100% | 97% | 111% |
| 20241122 | 2,108 | 2,145 | 2,088 | 2,120 | 62,500 | 14 | 101% | 101% | 89% | ▲ | 98% | 100% | 98% | 98% | 111% |
| 20241125 | 2,160 | 2,176 | 2,107 | 2,123 | 74,000 | 3 | 100% | 98% | 118% | ▲▲ | 102% | 101% | 101% | 98% | 112% |
| 20241126 | 2,103 | 2,157 | 2,097 | 2,155 | 53,400 | 32 | 102% | 102% | 72% | ▲▲▲ | 101% | 95% | 100% | 100% | 113% |
| 20241127 | 2,123 | 2,149 | 2,099 | 2,149 | 63,800 | -6 | 100% | 101% | 119% | ▼ | 100% | 94% | 98% | 100% | 113% |
| 20241128 | 2,154 | 2,175 | 2,120 | 2,163 | 75,900 | 14 | 101% | 100% | 119% | ▲ | 99% | 92% | 99% | 100% | 114% |
| 20241129 | 2,145 | 2,145 | 2,090 | 2,115 | 66,700 | -48 | 98% | 99% | 88% | ▼ | 97% | 94% | 101% | 98% | 111% |
| 20241202 | 2,065 | 2,065 | 1,985 | 2,007 | 99,000 | -108 | 95% | 97% | 148% | ▼▼ | 102% | 99% | 102% | 93% | 106% |
| 20241203 | 1,980 | 2,036 | 1,959 | 2,024 | 79,900 | 17 | 101% | 102% | 81% | ▲ | 98% | 99% | 101% | 94% | 103% |
| 20241204 | 1,993 | 2,029 | 1,941 | 1,963 | 141,300 | -61 | 97% | 98% | 177% | ▼ | 99% | 101% | 103% | 91% | 100% |
| 20241205 | 1,949 | 1,988 | 1,920 | 1,927 | 96,900 | -36 | 98% | 99% | 69% | ▼▼ | 101% | 103% | 103% | 89% | 100% |
| 20241206 | 1,925 | 1,948 | 1,922 | 1,938 | 51,000 | 11 | 101% | 101% | 53% | ▲ | 100% | 107% | 0% | 90% | 101% |
| 20241209 | 1,972 | 2,011 | 1,966 | 1,966 | 44,900 | 28 | 101% | 100% | 88% | ▲▲ | 101% | 108% | 0% | 91% | 102% |
| 20241210 | 1,952 | 1,978 | 1,944 | 1,971 | 52,400 | 5 | 100% | 101% | 117% | ▲▲▲ | 100% | 106% | 0% | 91% | 102% |
| 20241211 | 1,965 | 1,993 | 1,958 | 1,973 | 55,400 | 2 | 100% | 100% | 106% | ▲▲▲▲ | 101% | 102% | 0% | 91% | 102% |
| 20241212 | 1,975 | 2,005 | 1,932 | 1,989 | 75,000 | 16 | 101% | 101% | 135% | ▲▲▲▲▲ | 104% | 99% | 0% | 92% | 103% |
| 20241213 | 2,029 | 2,133 | 2,015 | 2,115 | 139,300 | 126 | 106% | 104% | 186% | ▲▲▲▲▲▲ | 98% | 94% | 0% | 98% | 110% |
| 20241216 | 2,125 | 2,139 | 2,043 | 2,079 | 84,600 | -36 | 98% | 98% | 61% | ▼ | 99% | 97% | 0% | 96% | 108% |
| 20241217 | 2,037 | 2,080 | 2,011 | 2,011 | 69,400 | -68 | 97% | 99% | 82% | ▼▼ | 100% | 0% | 0% | 93% | 104% |
| 20241218 | 2,000 | 2,015 | 1,957 | 2,007 | 51,400 | -4 | 100% | 100% | 74% | ▼▼▼ | 102% | 0% | 0% | 93% | 104% |
| 20241219 | 1,957 | 2,018 | 1,951 | 1,998 | 92,900 | -9 | 100% | 102% | 181% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 104% |
| 20241220 | 2,000 | 2,055 | 1,976 | 1,978 | 98,500 | -20 | 99% | 99% | 106% | ▼▼▼▼▼ | % | % | % | 91% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 68,800 | 104,500 | 12,400 | 77,700 | 56,400 | 26,800 |
| 2024-12-06 | 72,400 | 100,900 | 12,700 | 78,400 | 59,700 | 22,500 |
| 2024-11-29 | 72,900 | 103,900 | 13,400 | 77,900 | 59,500 | 26,000 |
| 2024-11-22 | 75,500 | 107,700 | 13,200 | 78,600 | 62,300 | 29,100 |
| 2024-11-15 | 74,600 | 113,400 | 13,400 | 80,900 | 61,200 | 32,500 |
| 2024-11-08 | 76,300 | 103,100 | 13,000 | 77,300 | 63,300 | 25,800 |
| 2024-11-01 | 88,800 | 99,900 | 14,600 | 82,200 | 74,200 | 17,700 |
| 2024-10-25 | 118,800 | 100,900 | 21,700 | 80,100 | 97,100 | 20,800 |
| 2024-10-18 | 126,000 | 126,500 | 22,500 | 91,800 | 103,500 | 34,700 |
| 2024-10-11 | 122,300 | 121,900 | 23,100 | 90,500 | 99,200 | 31,400 |
| 2024-10-04 | 126,200 | 117,100 | 24,500 | 87,600 | 101,700 | 29,500 |
| 2024-09-27 | 134,600 | 120,300 | 24,300 | 89,500 | 110,300 | 30,800 |
| 2024-09-20 | 143,500 | 127,400 | 25,500 | 88,500 | 118,000 | 38,900 |
| 2024-09-13 | 158,000 | 135,200 | 25,700 | 89,400 | 132,300 | 45,800 |
| 2024-09-06 | 143,500 | 113,500 | 23,800 | 82,000 | 119,700 | 31,500 |
| 2024-08-30 | 132,000 | 101,800 | 14,400 | 75,200 | 117,600 | 26,600 |
| 2024-08-23 | 137,600 | 108,200 | 14,600 | 73,900 | 123,000 | 34,300 |
| 2024-08-16 | 112,500 | 91,500 | 10,900 | 72,900 | 101,600 | 18,600 |
| 2024-08-09 | 132,900 | 123,400 | 12,800 | 72,100 | 120,100 | 51,300 |
| 2024-08-02 | 6,000 | 151,800 | 300 | 77,900 | 5,700 | 73,900 |
| 2024-07-26 | 2,200 | 135,800 | 0 | 73,800 | 2,200 | 62,000 |
| 2024-07-19 | 2,400 | 138,500 | 0 | 74,400 | 2,400 | 64,100 |
| 2024-07-12 | 2,600 | 139,100 | 0 | 73,800 | 2,600 | 65,300 |
| 2024-07-05 | 2,800 | 152,000 | 0 | 82,000 | 2,800 | 70,000 |
| 2024-06-28 | 2,400 | 155,100 | 100 | 82,800 | 2,300 | 72,300 |
| 2024-06-21 | 500 | 156,200 | 0 | 83,200 | 500 | 73,000 |
| 2024-06-14 | 8,600 | 156,300 | 0 | 83,200 | 8,600 | 73,100 |
| 2024-06-07 | 200 | 262,200 | 0 | 181,400 | 200 | 80,800 |
| 2024-05-31 | 1,800 | 257,200 | 0 | 167,900 | 1,800 | 89,300 |
| 2024-05-24 | 2,000 | 230,900 | 0 | 128,400 | 2,000 | 102,500 |
| 2024-05-17 | 900 | 198,200 | 0 | 94,600 | 900 | 103,600 |
| 2024-05-10 | 600 | 187,200 | 0 | 81,400 | 600 | 105,800 |
| 2024-05-02 | 400 | 192,900 | 0 | 83,100 | 400 | 109,800 |
| 2024-04-26 | 1,400 | 191,900 | 0 | 84,000 | 1,400 | 107,900 |
| 2024-04-19 | 400 | 192,700 | 0 | 84,900 | 400 | 107,800 |
| 2024-04-12 | 1,900 | 189,300 | 100 | 81,900 | 1,800 | 107,400 |
| 2024-04-05 | 1,200 | 187,300 | 0 | 83,100 | 1,200 | 104,200 |
| 2024-03-29 | 1,300 | 184,500 | 0 | 82,900 | 1,300 | 101,600 |
| 2024-03-22 | 1,100 | 183,700 | 0 | 82,700 | 1,100 | 101,000 |
| 2024-03-15 | 800 | 179,300 | 0 | 79,800 | 800 | 99,500 |
| 2024-03-08 | 1,900 | 169,600 | 0 | 79,200 | 1,900 | 90,400 |
| 2024-03-01 | 2,400 | 167,200 | 0 | 79,300 | 2,400 | 87,900 |
| 2024-02-22 | 3,600 | 162,000 | 0 | 78,100 | 3,600 | 83,900 |
| 2024-02-16 | 2,100 | 163,700 | 0 | 77,900 | 2,100 | 85,800 |
| 2024-02-09 | 700 | 157,600 | 100 | 79,800 | 600 | 77,800 |
| 2024-02-02 | 1,400 | 129,100 | 100 | 83,600 | 1,300 | 45,500 |
| 2024-01-26 | 4,000 | 124,700 | 100 | 82,800 | 3,900 | 41,900 |
| 2024-01-19 | 4,800 | 124,300 | 100 | 82,800 | 4,700 | 41,500 |
| 2024-01-12 | 5,100 | 119,800 | 100 | 78,300 | 5,000 | 41,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | アバントグループ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241105 | 15:30 | アバントグループ | 業績連動型株式報酬制度に基づく株式の交付のための自己株式処分の払込完了に関するお知らせ |
| 20241105 | 15:30 | アバントグループ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:00 | アバントグループ | 2025年6月期第1四半期決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | アバントグループ | 2025年6月期第1四半期決算説明資料 |
| 20241017 | 15:00 | アバントグループ | 業績連動型株式報酬制度に基づく株式の交付のための自己株式処分に関するお知らせ |
| 20241003 | 15:00 | アバントグループ | 自己株式の取得状況に関するお知らせ |
| 20240926 | 15:00 | アバントグループ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240902 | 17:30 | アバントグループ | 役員に対する業績連動型株式報酬制度の改定に関するお知らせ |
| 20240902 | 17:30 | アバントグループ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | アバントグループ | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240802 | 15:00 | アバントグループ | 2024年６月期決算説明資料 |
| 20240801 | 15:00 | アバントグループ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | アバントグループ | 自己株式 の取得状況に関するお知らせ |
| 20240603 | 15:00 | アバントグループ | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:00 | アバントグループ | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | アバントグループ | 2024年６月期第３四半期決算説明資料 |
| 20240426 | 15:00 | アバントグループ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240426 | 15:00 | アバントグループ | 合弁会社（連結子会社）の設立に関するお知らせ |
| 20240229 | 15:00 | アバントグループ | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3836 | 1 | 株式会社アバントグループ | 2024-12-21 18:29:31 |
| 3836 | 2 | 2024/12/20企業価値経営プラットフォーム「TRINITY BOARD」、株価分析機能を追加（879KB） | 2024-12-20 18:33:57 |
| 3836 | 2 | 2024/10/312025年6月期第1四半期決算短信〔日本基準〕(連結)（831KB） | 2024-11-01 00:33:09 |
| 3836 | 2 | 2024/10/312025年6月期第1四半期決算説明資料（2,029KB） | 2024-11-01 00:33:08 |
| 3836 | 2 | 2024/10/03コーポレート・ガバナンスに関する報告書 2024/10/03（308KB） | 2024-10-03 22:31:39 |
| 3836 | 2 | 2024/09/26コーポレート・ガバナンスに関する報告書 2024/09/26（247KB） | 2024-09-27 06:30:03 |
| 3836 | 2 | 2024/09/26資本コストや株価を意識した経営の実現に向けた対応について（2,123KB） | 2024-09-26 17:31:59 |
| 3836 | 2 | 2024/09/20有価証券報告書-第28期(2023/07/01-2024/06/30)（1,075KB） | 2024-09-21 01:30:42 |
| 3836 | 2 | 2024/09/20Notice of Convocation ofthe 28th Ordinary General Meeting of Shareholders（1,804KB） | 2024-09-20 13:30:58 |
| 3836 | 2 | 2024/09/20Annexed Schedules to the Business Report for the 28th Fiscal Year（89KB） | 2024-09-20 13:30:57 |