| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,190 | 3,190 | 3,170 | 3,175 | 5,200 | 15 | 100% | 100% | 121% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20250311 | 3,170 | 3,190 | 3,170 | 3,190 | 2,300 | 15 | 100% | 101% | 44% | ▲▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 105% |
| 20250312 | 3,185 | 3,220 | 3,185 | 3,210 | 5,000 | 20 | 101% | 101% | 217% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20250313 | 3,210 | 3,225 | 3,210 | 3,210 | 2,400 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 97% | 100% | 105% |
| 20250314 | 3,225 | 3,235 | 3,225 | 3,230 | 2,400 | 20 | 101% | 100% | 100% | ▲ | 100% | 100% | 96% | 100% | 105% |
| 20250317 | 3,245 | 3,260 | 3,230 | 3,245 | 4,200 | 15 | 100% | 100% | 175% | ▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20250318 | 3,245 | 3,280 | 3,245 | 3,280 | 5,800 | 35 | 101% | 101% | 138% | ▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250319 | 3,280 | 3,290 | 3,255 | 3,265 | 7,200 | -15 | 100% | 100% | 124% | ▼ | 99% | 100% | 99% | 100% | 106% |
| 20250321 | 3,265 | 3,265 | 3,240 | 3,245 | 5,200 | -20 | 99% | 99% | 72% | ▼▼ | 100% | 101% | 100% | 99% | 106% |
| 20250324 | 3,245 | 3,250 | 3,230 | 3,245 | 5,000 | 0 | 100% | 100% | 96% | -- | 100% | 97% | 99% | 99% | 106% |
| 20250325 | 3,250 | 3,250 | 3,225 | 3,240 | 4,600 | -5 | 100% | 100% | 92% | ▼ | 100% | 96% | 100% | 99% | 105% |
| 20250326 | 3,240 | 3,250 | 3,230 | 3,245 | 5,800 | 5 | 100% | 100% | 126% | ▲ | 100% | 96% | 99% | 99% | 105% |
| 20250327 | 3,255 | 3,275 | 3,250 | 3,270 | 14,400 | 25 | 101% | 100% | 248% | ▲▲ | 103% | 101% | 106% | 100% | 105% |
| 20250328 | 3,060 | 3,150 | 3,060 | 3,150 | 16,300 | -120 | 96% | 103% | 113% | ▼ | 100% | 98% | 104% | 96% | 101% |
| 20250331 | 3,120 | 3,125 | 3,100 | 3,125 | 5,800 | -25 | 99% | 100% | 36% | ▼▼ | 100% | 97% | 103% | 95% | 100% |
| 20250401 | 3,125 | 3,140 | 3,100 | 3,110 | 5,000 | -15 | 100% | 100% | 86% | ▼▼▼ | 99% | 97% | 100% | 95% | 100% |
| 20250402 | 3,115 | 3,115 | 3,090 | 3,090 | 4,800 | -20 | 99% | 99% | 96% | ▼▼▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20250403 | 3,075 | 3,100 | 3,050 | 3,060 | 9,700 | -30 | 99% | 100% | 202% | ▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20250404 | 3,060 | 3,060 | 3,000 | 3,040 | 13,200 | -20 | 99% | 99% | 136% | ▼▼▼▼▼▼ | 100% | 104% | 105% | 93% | 100% |
| 20250408 | 2,987 | 3,080 | 2,987 | 3,000 | 9,100 | -40 | 99% | 100% | 69% | ▼▼▼▼▼▼▼ | 101% | 104% | 107% | 91% | 100% |
| 20250409 | 3,000 | 3,025 | 3,000 | 3,020 | 5,100 | 20 | 101% | 101% | 56% | ▲ | 99% | 105% | 104% | 92% | 101% |
| 20250410 | 3,090 | 3,100 | 3,045 | 3,050 | 4,000 | 30 | 101% | 99% | 78% | ▲▲ | 100% | 105% | 105% | 93% | 102% |
| 20250411 | 3,075 | 3,120 | 3,050 | 3,070 | 3,900 | 20 | 101% | 100% | 98% | ▲▲▲ | 101% | 101% | 105% | 94% | 102% |
| 20250414 | 3,070 | 3,110 | 3,030 | 3,105 | 4,500 | 35 | 101% | 101% | 115% | ▲▲▲▲ | 99% | 100% | 104% | 95% | 104% |
| 20250415 | 3,110 | 3,110 | 3,060 | 3,090 | 1,500 | -15 | 100% | 99% | 33% | ▼ | 104% | 100% | 104% | 94% | 103% |
| 20250416 | 3,110 | 3,245 | 3,060 | 3,230 | 15,800 | 140 | 105% | 104% | 1053% | ▲ | 95% | 96% | 99% | 98% | 108% |
| 20250417 | 3,260 | 3,260 | 3,040 | 3,105 | 24,300 | -125 | 96% | 95% | 154% | ▼ | 100% | 100% | 104% | 95% | 104% |
| 20250418 | 3,100 | 3,145 | 3,100 | 3,105 | 1,400 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 104% | 95% | 104% |
| 20250421 | 3,105 | 3,140 | 3,105 | 3,110 | 1,400 | 5 | 100% | 100% | 100% | ▲ | 99% | 100% | 103% | 95% | 104% |
| 20250422 | 3,130 | 3,135 | 3,100 | 3,110 | 1,500 | 0 | 100% | 99% | 107% | -- | 100% | 100% | 103% | 95% | 104% |
| 20250423 | 3,130 | 3,130 | 3,100 | 3,115 | 1,100 | 5 | 100% | 100% | 73% | ▲ | 100% | 100% | 104% | 95% | 104% |
| 20250424 | 3,110 | 3,125 | 3,100 | 3,100 | 1,900 | -15 | 100% | 100% | 173% | ▼ | 99% | 101% | 104% | 95% | 103% |
| 20250425 | 3,105 | 3,220 | 3,085 | 3,085 | 9,300 | -15 | 100% | 99% | 489% | ▼▼ | 101% | 103% | 105% | 96% | 103% |
| 20250428 | 3,085 | 3,155 | 3,085 | 3,125 | 1,100 | 40 | 101% | 101% | 12% | ▲ | 99% | 102% | 103% | 97% | 104% |
| 20250430 | 3,145 | 3,145 | 3,120 | 3,120 | 1,700 | -5 | 100% | 99% | 155% | ▼ | 100% | 103% | 104% | 97% | 104% |
| 20250501 | 3,120 | 3,120 | 3,110 | 3,115 | 1,700 | -5 | 100% | 100% | 100% | ▼▼ | 101% | 103% | 104% | 96% | 104% |
| 20250502 | 3,110 | 3,150 | 3,110 | 3,150 | 3,400 | 35 | 101% | 101% | 200% | ▲ | 101% | 101% | 103% | 98% | 105% |
| 20250507 | 3,150 | 3,200 | 3,150 | 3,175 | 5,400 | 25 | 101% | 101% | 159% | ▲▲ | 101% | 101% | 102% | 98% | 106% |
| 20250508 | 3,195 | 3,230 | 3,195 | 3,215 | 4,400 | 40 | 101% | 101% | 81% | ▲▲▲ | 100% | 101% | 102% | 100% | 107% |
| 20250509 | 3,210 | 3,220 | 3,195 | 3,195 | 2,700 | -20 | 99% | 100% | 61% | ▼ | 99% | 100% | 102% | 99% | 106% |
| 20250512 | 3,195 | 3,195 | 3,165 | 3,170 | 1,600 | -25 | 99% | 99% | 59% | ▼▼ | 101% | 101% | 103% | 98% | 104% |
| 20250513 | 3,170 | 3,190 | 3,160 | 3,190 | 2,400 | 20 | 101% | 101% | 150% | ▲ | 101% | 101% | 102% | 99% | 104% |
| 20250514 | 3,190 | 3,240 | 3,175 | 3,230 | 7,400 | 40 | 101% | 101% | 308% | ▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20250515 | 3,230 | 3,230 | 3,175 | 3,200 | 4,100 | -30 | 99% | 99% | 55% | ▼ | 99% | 99% | 101% | 99% | 104% |
| 20250516 | 3,225 | 3,240 | 3,200 | 3,200 | 900 | 0 | 100% | 99% | 22% | -- | 101% | 100% | 102% | 99% | 104% |
| 20250519 | 3,195 | 3,230 | 3,195 | 3,215 | 3,100 | 15 | 100% | 101% | 344% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250520 | 3,210 | 3,210 | 3,190 | 3,195 | 1,400 | -20 | 99% | 100% | 45% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20250521 | 3,210 | 3,220 | 3,195 | 3,195 | 3,100 | 0 | 100% | 100% | 221% | -- | 100% | 101% | 102% | 99% | 104% |
| 20250522 | 3,195 | 3,195 | 3,185 | 3,185 | 1,400 | -10 | 100% | 100% | 45% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250523 | 3,185 | 3,220 | 3,185 | 3,185 | 1,000 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 0% | 99% | 103% |
| 20250526 | 3,185 | 3,210 | 3,185 | 3,210 | 1,300 | 25 | 101% | 101% | 130% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20250527 | 3,220 | 3,230 | 3,220 | 3,225 | 2,100 | 15 | 100% | 100% | 162% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250528 | 3,225 | 3,235 | 3,210 | 3,210 | 1,000 | -15 | 100% | 100% | 48% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20250529 | 3,230 | 3,240 | 3,205 | 3,210 | 1,200 | 0 | 100% | 99% | 120% | -- | 100% | 101% | 0% | 99% | 103% |
| 20250530 | 3,220 | 3,230 | 3,220 | 3,230 | 1,100 | 20 | 101% | 100% | 92% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250602 | 3,230 | 3,240 | 3,230 | 3,240 | 2,000 | 10 | 100% | 100% | 182% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250603 | 3,240 | 3,240 | 3,215 | 3,235 | 700 | -5 | 100% | 100% | 35% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 3,240 | 3,260 | 3,225 | 3,250 | 5,300 | 15 | 100% | 100% | 757% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 3,260 | 3,260 | 3,245 | 3,260 | 1,300 | 10 | 100% | 100% | 25% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 3,260 | 3,270 | 3,255 | 3,255 | 1,500 | -5 | 100% | 100% | 115% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,100 | 14,100 | 1,100 | 3,200 | 0 | 10,900 |
| 2025-05-23 | 1,100 | 14,100 | 1,100 | 3,000 | 0 | 11,100 |
| 2025-05-16 | 1,100 | 13,200 | 1,100 | 3,000 | 0 | 10,200 |
| 2025-05-09 | 1,100 | 12,500 | 1,100 | 2,300 | 0 | 10,200 |
| 2025-05-02 | 1,000 | 10,200 | 1,000 | 1,600 | 0 | 8,600 |
| 2025-04-25 | 1,000 | 9,600 | 1,000 | 1,500 | 0 | 8,100 |
| 2025-04-18 | 1,000 | 9,400 | 1,000 | 1,500 | 0 | 7,900 |
| 2025-04-11 | 1,000 | 9,100 | 1,000 | 1,900 | 0 | 7,200 |
| 2025-04-04 | 1,000 | 10,000 | 1,000 | 2,700 | 0 | 7,300 |
| 2025-03-28 | 1,000 | 6,700 | 1,000 | 1,700 | 0 | 5,000 |
| 2025-03-21 | 1,000 | 9,500 | 1,000 | 2,000 | 0 | 7,500 |
| 2025-03-14 | 1,000 | 10,500 | 1,000 | 1,900 | 0 | 8,600 |
| 2025-03-07 | 1,000 | 12,400 | 1,000 | 2,300 | 0 | 10,100 |
| 2025-02-28 | 1,000 | 13,900 | 1,000 | 2,700 | 0 | 11,200 |
| 2025-02-21 | 1,000 | 16,500 | 1,000 | 3,900 | 0 | 12,600 |
| 2025-02-14 | 1,000 | 16,700 | 1,000 | 4,000 | 0 | 12,700 |
| 2025-02-07 | 1,000 | 16,600 | 1,000 | 3,600 | 0 | 13,000 |
| 2025-01-31 | 1,000 | 18,600 | 1,000 | 5,200 | 0 | 13,400 |
| 2025-01-24 | 1,000 | 18,800 | 1,000 | 5,700 | 0 | 13,100 |
| 2025-01-17 | 1,000 | 19,600 | 1,000 | 5,300 | 0 | 14,300 |
| 2025-01-10 | 1,000 | 16,200 | 1,000 | 3,100 | 0 | 13,100 |
| 2024-12-27 | 1,000 | 17,100 | 1,000 | 4,000 | 0 | 13,100 |
| 2024-12-20 | 1,000 | 17,400 | 1,000 | 4,100 | 0 | 13,300 |
| 2024-12-13 | 1,000 | 16,700 | 1,000 | 4,500 | 0 | 12,200 |
| 2024-12-06 | 1,000 | 15,500 | 1,000 | 3,600 | 0 | 11,900 |
| 2024-11-29 | 1,000 | 15,300 | 1,000 | 3,600 | 0 | 11,700 |
| 2024-11-22 | 1,000 | 15,900 | 1,000 | 3,300 | 0 | 12,600 |
| 2024-11-15 | 1,000 | 14,000 | 1,000 | 3,400 | 0 | 10,600 |
| 2024-11-08 | 1,000 | 13,000 | 1,000 | 3,800 | 0 | 9,200 |
| 2024-11-01 | 1,000 | 14,600 | 1,000 | 4,100 | 0 | 10,500 |
| 2024-10-25 | 1,100 | 16,900 | 1,100 | 4,100 | 0 | 12,800 |
| 2024-10-18 | 1,000 | 12,800 | 1,000 | 3,600 | 0 | 9,200 |
| 2024-10-11 | 1,000 | 10,900 | 1,000 | 3,600 | 0 | 7,300 |
| 2024-10-04 | 1,000 | 7,500 | 1,000 | 2,100 | 0 | 5,400 |
| 2024-09-27 | 1,000 | 7,200 | 1,000 | 3,300 | 0 | 3,900 |
| 2024-09-20 | 17,500 | 11,200 | 17,500 | 3,400 | 0 | 7,800 |
| 2024-09-13 | 7,200 | 12,800 | 7,200 | 2,800 | 0 | 10,000 |
| 2024-09-06 | 5,300 | 15,300 | 5,300 | 3,000 | 0 | 12,300 |
| 2024-08-30 | 1,000 | 15,400 | 1,000 | 3,700 | 0 | 11,700 |
| 2024-08-23 | 1,000 | 16,800 | 1,000 | 5,600 | 0 | 11,200 |
| 2024-08-16 | 1,000 | 17,800 | 1,000 | 7,700 | 0 | 10,100 |
| 2024-08-09 | 1,000 | 20,800 | 1,000 | 12,300 | 0 | 8,500 |
| 2024-08-02 | 1,000 | 22,200 | 1,000 | 13,900 | 0 | 8,300 |
| 2024-07-26 | 1,000 | 24,400 | 1,000 | 13,300 | 0 | 11,100 |
| 2024-07-19 | 1,000 | 23,300 | 1,000 | 12,900 | 0 | 10,400 |
| 2024-07-12 | 1,000 | 22,900 | 1,000 | 12,900 | 0 | 10,000 |
| 2024-07-05 | 1,000 | 21,700 | 1,000 | 13,000 | 0 | 8,700 |
| 2024-06-28 | 1,000 | 21,700 | 1,000 | 13,300 | 0 | 8,400 |
| 2024-06-21 | 1,000 | 20,600 | 1,000 | 13,600 | 0 | 7,000 |
| 2024-06-14 | 1,000 | 21,700 | 1,000 | 15,000 | 0 | 6,700 |
| 2024-06-07 | 1,000 | 19,900 | 1,000 | 13,400 | 0 | 6,500 |
| 2024-05-31 | 1,000 | 18,100 | 1,000 | 13,300 | 0 | 4,800 |
| 2024-05-24 | 1,000 | 16,900 | 1,000 | 12,800 | 0 | 4,100 |
| 2024-05-17 | 1,000 | 13,200 | 1,000 | 9,800 | 0 | 3,400 |
| 2024-05-10 | 1,000 | 13,600 | 1,000 | 10,700 | 0 | 2,900 |
| 2024-05-02 | 1,000 | 13,200 | 1,000 | 10,100 | 0 | 3,100 |
| 2024-04-26 | 1,000 | 13,200 | 1,000 | 11,100 | 0 | 2,100 |
| 2024-04-19 | 1,000 | 13,800 | 1,000 | 11,000 | 0 | 2,800 |
| 2024-04-12 | 1,000 | 13,000 | 1,000 | 10,900 | 0 | 2,100 |
| 2024-04-05 | 1,000 | 12,700 | 1,000 | 10,800 | 0 | 1,900 |
| 2024-03-29 | 2,600 | 13,800 | 2,600 | 10,600 | 0 | 3,200 |
| 2024-03-22 | 17,100 | 20,500 | 17,100 | 11,800 | 0 | 8,700 |
| 2024-03-15 | 16,400 | 23,100 | 16,400 | 13,400 | 0 | 9,700 |
| 2024-03-08 | 3,700 | 20,600 | 3,700 | 13,500 | 0 | 7,100 |
| 2024-03-01 | 1,000 | 21,400 | 1,000 | 14,500 | 0 | 6,900 |
| 2024-02-22 | 1,000 | 22,100 | 1,000 | 14,700 | 0 | 7,400 |
| 2024-02-16 | 1,000 | 20,900 | 1,000 | 14,800 | 0 | 6,100 |
| 2024-02-09 | 1,000 | 21,300 | 1,000 | 15,700 | 0 | 5,600 |
| 2024-02-02 | 1,000 | 21,700 | 1,000 | 15,500 | 0 | 6,200 |
| 2024-01-26 | 1,000 | 23,100 | 1,000 | 16,000 | 0 | 7,100 |
| 2024-01-19 | 1,000 | 23,000 | 1,000 | 15,900 | 0 | 7,100 |
| 2024-01-12 | 1,000 | 23,000 | 1,000 | 16,300 | 0 | 6,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,900 | 0.22% | ▼ | -11,049 | 3,155 | 3,190 | 3,135 | 3,190 | 27,000 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 19,949 | 0.50% | ▲ | 10,349 | 3,170 | 3,170 | 3,140 | 3,145 | 5,200 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TYYM | 360 | 2024-07-01 16:46 | 株式会社 アビスト | 株式会社プロシード | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYYA | 360 | 2024-07-01 16:36 | 株式会社 アビスト | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYQI | 350 | 2024-07-01 13:50 | 株式会社 アビスト | 株式会社プロシード | 大量保有報告書 |
| S100TYPL | 350 | 2024-07-01 13:17 | 株式会社 アビスト | 進 顕 | 変更報告書 |
| S100TYO9 | 360 | 2024-07-01 12:36 | 株式会社アビスト | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T4O0 | 360 | 2024-03-26 15:51 | 株式会社アビスト | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T4L0 | 360 | 2024-03-26 15:22 | 株式会社アビスト | 進 顕 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T4EO | 350 | 2024-03-26 12:05 | 株式会社アビスト | 進 顕 | 変更報告書（短期大量譲渡） |
| S100T4DB | 350 | 2024-03-26 12:04 | 株式会社アビスト | 進 顕 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6087 | 1 | 機械設計 システム・ソフトウェア開発 株式会社アビスト | 2025-06-06 20:25:47 |
| 6087 | 2 | 2025年度 株主優待のご案内を公開いたしました | 2025-04-16 18:29:42 |
| 6087 | 2 | 2025年9月期第1四半期決算説明『ログミーファイナンス書き起こし』公開のお知らせ ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2025-02-28 15:28:59 |
| 6087 | 2 | 2024年9月期決算説明『ログミーファイナンス書き起こし』公開のお知らせ ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2025-02-11 05:28:58 |
| 6087 | 2 | IRニュース ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:45 |
| 6087 | 2 | 免責事項 ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:43 |
| 6087 | 2 | ディスクロージャーポリシー ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:42 |
| 6087 | 2 | 電子公告・決算公告 ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:40 |
| 6087 | 2 | よくあるご質問 ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:39 |
| 6087 | 2 | IRカレンダー ｜ 機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-12-24 21:29:38 |