| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,390 | 1,390 | 1,330 | 1,382 | 55,700 | 19 | 101% | 99% | 166% | ▲ | 99% | 100% | 132% | 96% | 102% |
| 20240726 | 1,382 | 1,398 | 1,368 | 1,374 | 40,300 | -8 | 99% | 99% | 72% | ▼ | 101% | 99% | 130% | 95% | 101% |
| 20240729 | 1,398 | 1,410 | 1,393 | 1,408 | 20,500 | 34 | 102% | 101% | 51% | ▲ | 98% | 102% | 130% | 98% | 104% |
| 20240730 | 1,401 | 1,401 | 1,361 | 1,370 | 39,900 | -38 | 97% | 98% | 195% | ▼ | 101% | 111% | 137% | 95% | 101% |
| 20240731 | 1,350 | 1,376 | 1,336 | 1,370 | 50,200 | 0 | 100% | 101% | 126% | -- | 100% | 117% | 135% | 95% | 101% |
| 20240801 | 1,374 | 1,383 | 1,346 | 1,379 | 54,600 | 9 | 101% | 100% | 109% | ▲ | 93% | 126% | 140% | 96% | 101% |
| 20240802 | 1,319 | 1,349 | 1,200 | 1,221 | 125,600 | -158 | 89% | 93% | 230% | ▼ | 108% | 130% | 141% | 85% | 100% |
| 20240805 | 1,319 | 1,479 | 1,319 | 1,426 | 896,500 | 205 | 117% | 108% | 714% | ▲ | 107% | 123% | 134% | 99% | 117% |
| 20240806 | 1,396 | 1,496 | 1,375 | 1,496 | 389,200 | 70 | 105% | 107% | 43% | ▲▲ | 108% | 115% | 127% | 100% | 123% |
| 20240807 | 1,489 | 1,628 | 1,486 | 1,613 | 330,800 | 117 | 108% | 108% | 85% | ▲▲▲ | 103% | 106% | 119% | 100% | 132% |
| 20240808 | 1,613 | 1,689 | 1,583 | 1,659 | 221,300 | 46 | 103% | 103% | 67% | ▲▲▲▲ | 101% | 100% | 116% | 100% | 136% |
| 20240809 | 1,697 | 1,719 | 1,665 | 1,718 | 186,200 | 59 | 104% | 101% | 84% | ▲▲▲▲▲ | 96% | 104% | 117% | 100% | 141% |
| 20240813 | 1,715 | 1,720 | 1,631 | 1,654 | 195,800 | -64 | 96% | 96% | 105% | ▼ | 103% | 108% | 126% | 96% | 135% |
| 20240814 | 1,650 | 1,705 | 1,611 | 1,705 | 213,700 | 51 | 103% | 103% | 109% | ▲ | 98% | 108% | 122% | 99% | 140% |
| 20240815 | 1,691 | 1,697 | 1,639 | 1,656 | 103,800 | -49 | 97% | 98% | 49% | ▼ | 102% | 109% | 128% | 96% | 136% |
| 20240816 | 1,668 | 1,706 | 1,658 | 1,704 | 157,500 | 48 | 103% | 102% | 152% | ▲ | 105% | 106% | 126% | 99% | 140% |
| 20240819 | 1,700 | 1,795 | 1,687 | 1,779 | 154,100 | 75 | 104% | 105% | 98% | ▲▲ | 99% | 100% | 122% | 100% | 146% |
| 20240820 | 1,798 | 1,800 | 1,743 | 1,780 | 120,900 | 1 | 100% | 99% | 78% | ▲▲▲ | 102% | 101% | 123% | 100% | 146% |
| 20240821 | 1,777 | 1,837 | 1,777 | 1,818 | 101,500 | 38 | 102% | 102% | 84% | ▲▲▲▲ | 100% | 103% | 122% | 100% | 149% |
| 20240822 | 1,801 | 1,817 | 1,766 | 1,807 | 119,900 | -11 | 99% | 100% | 118% | ▼ | 99% | 102% | 121% | 99% | 148% |
| 20240823 | 1,813 | 1,813 | 1,770 | 1,797 | 83,000 | -10 | 99% | 99% | 69% | ▼▼ | 100% | 102% | 122% | 99% | 147% |
| 20240826 | 1,797 | 1,827 | 1,776 | 1,791 | 80,000 | -6 | 100% | 100% | 96% | ▼▼▼ | 101% | 104% | 123% | 99% | 147% |
| 20240827 | 1,784 | 1,798 | 1,770 | 1,798 | 62,300 | 7 | 100% | 101% | 78% | ▲ | 104% | 105% | 127% | 99% | 147% |
| 20240828 | 1,782 | 1,860 | 1,778 | 1,850 | 160,200 | 52 | 103% | 104% | 257% | ▲▲ | 98% | 104% | 125% | 100% | 152% |
| 20240829 | 1,822 | 1,834 | 1,766 | 1,789 | 134,900 | -61 | 97% | 98% | 84% | ▼ | 102% | 107% | 127% | 97% | 147% |
| 20240830 | 1,789 | 1,847 | 1,774 | 1,833 | 112,200 | 44 | 102% | 102% | 83% | ▲ | 100% | 105% | 121% | 99% | 150% |
| 20240902 | 1,870 | 1,880 | 1,819 | 1,864 | 101,600 | 31 | 102% | 100% | 91% | ▲▲ | 100% | 108% | 122% | 100% | 131% |
| 20240903 | 1,863 | 1,889 | 1,844 | 1,863 | 91,900 | -1 | 100% | 100% | 90% | ▼ | 103% | 112% | 123% | 100% | 125% |
| 20240904 | 1,848 | 1,919 | 1,848 | 1,896 | 170,400 | 33 | 102% | 103% | 185% | ▲ | 99% | 107% | 117% | 100% | 118% |
| 20240905 | 1,934 | 1,938 | 1,894 | 1,915 | 182,300 | 19 | 101% | 99% | 107% | ▲▲ | 101% | 110% | 117% | 100% | 116% |
| 20240906 | 1,945 | 1,988 | 1,936 | 1,967 | 273,400 | 52 | 103% | 101% | 150% | ▲▲▲ | 104% | 111% | 118% | 100% | 119% |
| 20240909 | 1,932 | 2,019 | 1,922 | 2,013 | 162,600 | 46 | 102% | 104% | 59% | ▲▲▲▲ | 100% | 106% | 111% | 100% | 122% |
| 20240910 | 2,063 | 2,091 | 2,034 | 2,071 | 217,700 | 58 | 103% | 100% | 134% | ▲▲▲▲▲ | 98% | 105% | 110% | 100% | 125% |
| 20240911 | 2,080 | 2,121 | 2,003 | 2,042 | 242,100 | -29 | 99% | 98% | 111% | ▼ | 103% | 105% | 110% | 99% | 123% |
| 20240912 | 2,075 | 2,144 | 2,040 | 2,132 | 185,500 | 90 | 104% | 103% | 77% | ▲ | 100% | 102% | 107% | 100% | 125% |
| 20240913 | 2,138 | 2,150 | 2,110 | 2,141 | 147,900 | 9 | 100% | 100% | 80% | ▲▲ | 101% | 99% | 108% | 100% | 120% |
| 20240917 | 2,176 | 2,193 | 2,118 | 2,193 | 153,400 | 52 | 102% | 101% | 104% | ▲▲▲ | 96% | 100% | 107% | 100% | 123% |
| 20240918 | 2,195 | 2,206 | 2,081 | 2,106 | 200,300 | -87 | 96% | 96% | 131% | ▼ | 102% | 106% | 109% | 96% | 118% |
| 20240919 | 2,151 | 2,222 | 2,148 | 2,189 | 183,100 | 83 | 104% | 102% | 91% | ▲ | 98% | 104% | 107% | 100% | 122% |
| 20240920 | 2,190 | 2,200 | 2,126 | 2,150 | 124,700 | -39 | 98% | 98% | 68% | ▼ | 100% | 105% | 109% | 98% | 120% |
| 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% | 0% | 98% | 113% |
| 20241008 | 2,200 | 2,281 | 2,178 | 2,273 | 74,300 | 46 | 102% | 103% | 138% | ▲▲▲ | 100% | 103% | 0% | 100% | 113% |
| 20241009 | 2,292 | 2,323 | 2,272 | 2,292 | 97,100 | 19 | 101% | 100% | 131% | ▲▲▲▲ | 98% | 100% | 0% | 100% | 112% |
| 20241010 | 2,287 | 2,288 | 2,225 | 2,232 | 50,800 | -60 | 97% | 98% | 52% | ▼ | 101% | 100% | 0% | 97% | 109% |
| 20241011 | 2,243 | 2,279 | 2,230 | 2,255 | 55,200 | 23 | 101% | 101% | 109% | ▲ | 104% | 98% | 0% | 98% | 107% |
| 20241015 | 2,266 | 2,357 | 2,256 | 2,352 | 159,600 | 97 | 104% | 104% | 289% | ▲▲ | 97% | 94% | 0% | 100% | 112% |
| 20241016 | 2,358 | 2,369 | 2,277 | 2,280 | 122,900 | -72 | 97% | 97% | 77% | ▼ | 98% | 96% | 0% | 97% | 108% |
| 20241017 | 2,285 | 2,307 | 2,222 | 2,243 | 127,400 | -37 | 98% | 98% | 104% | ▼▼ | 100% | 0% | 0% | 95% | 107% |
| 20241018 | 2,224 | 2,259 | 2,217 | 2,231 | 48,900 | -12 | 99% | 100% | 38% | ▼▼▼ | 101% | 0% | 0% | 95% | 104% |
| 20241021 | 2,205 | 2,247 | 2,200 | 2,219 | 55,300 | -12 | 99% | 101% | 113% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 103% |
| 20241022 | 2,219 | 2,227 | 2,175 | 2,195 | 77,300 | -24 | 99% | 99% | 140% | ▼▼▼▼▼ | % | % | % | 93% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 21:20:28 |
| 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 |
| 3836 | 2 | アバントグループ、Fluence Technologiesと戦略的パートナーシップを締結 | 2024-09-18 23:32:08 |
| 3836 | 2 | 2024/09/032024年定時株主総会招集通知（2,908KB） | 2024-09-03 10:30:36 |
| 3836 | 2 | 2024/09/032024年定時株主総会 附属明細書（312KB） | 2024-09-03 10:30:34 |