| 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 | 3,305 | 3,325 | 3,305 | 3,305 | 5,200 | -10 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 103% | 99% | 100% |
| 20240726 | 3,305 | 3,335 | 3,305 | 3,315 | 5,300 | 10 | 100% | 100% | 102% | ▲ | 100% | 99% | 102% | 99% | 100% |
| 20240729 | 3,345 | 3,360 | 3,325 | 3,360 | 8,900 | 45 | 101% | 100% | 168% | ▲▲ | 99% | 97% | 103% | 100% | 102% |
| 20240730 | 3,355 | 3,360 | 3,305 | 3,305 | 25,700 | -55 | 98% | 99% | 289% | ▼ | 101% | 94% | 105% | 98% | 100% |
| 20240731 | 3,310 | 3,355 | 3,310 | 3,335 | 3,100 | 30 | 101% | 101% | 12% | ▲ | 99% | 97% | 106% | 99% | 101% |
| 20240801 | 3,335 | 3,350 | 3,315 | 3,315 | 3,600 | -20 | 99% | 99% | 116% | ▼ | 98% | 98% | 107% | 99% | 100% |
| 20240802 | 3,310 | 3,310 | 3,245 | 3,245 | 16,100 | -70 | 98% | 98% | 447% | ▼▼ | 94% | 102% | 111% | 97% | 100% |
| 20240805 | 3,180 | 3,180 | 2,841 | 2,990 | 30,000 | -255 | 92% | 94% | 186% | ▼▼▼ | 101% | 109% | 118% | 89% | 100% |
| 20240806 | 3,050 | 3,230 | 3,050 | 3,095 | 12,500 | 105 | 104% | 101% | 42% | ▲ | 105% | 108% | 117% | 92% | 104% |
| 20240807 | 3,090 | 3,240 | 3,090 | 3,240 | 6,300 | 145 | 105% | 105% | 50% | ▲▲ | 99% | 105% | 111% | 96% | 108% |
| 20240808 | 3,235 | 3,260 | 3,215 | 3,215 | 3,100 | -25 | 99% | 99% | 49% | ▼ | 98% | 103% | 109% | 96% | 108% |
| 20240809 | 3,310 | 3,310 | 3,255 | 3,255 | 7,200 | 40 | 101% | 98% | 232% | ▲ | 101% | 104% | 110% | 97% | 109% |
| 20240813 | 3,265 | 3,340 | 3,260 | 3,310 | 6,400 | 55 | 102% | 101% | 89% | ▲▲ | 100% | 101% | 108% | 99% | 111% |
| 20240814 | 3,345 | 3,370 | 3,325 | 3,340 | 6,100 | 30 | 101% | 100% | 95% | ▲▲▲ | 101% | 101% | 107% | 99% | 112% |
| 20240815 | 3,365 | 3,395 | 3,355 | 3,395 | 6,400 | 55 | 102% | 101% | 105% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 114% |
| 20240816 | 3,395 | 3,405 | 3,360 | 3,380 | 4,100 | -15 | 100% | 100% | 64% | ▼ | 100% | 101% | 106% | 100% | 113% |
| 20240819 | 3,385 | 3,395 | 3,365 | 3,375 | 2,400 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 106% | 99% | 113% |
| 20240820 | 3,395 | 3,405 | 3,385 | 3,395 | 2,500 | 20 | 101% | 100% | 104% | ▲ | 101% | 102% | 103% | 100% | 114% |
| 20240821 | 3,390 | 3,410 | 3,380 | 3,410 | 5,100 | 15 | 100% | 101% | 204% | ▲▲ | 100% | 102% | 103% | 100% | 114% |
| 20240822 | 3,415 | 3,415 | 3,390 | 3,400 | 2,800 | -10 | 100% | 100% | 55% | ▼ | 100% | 103% | 102% | 100% | 114% |
| 20240823 | 3,415 | 3,415 | 3,380 | 3,415 | 3,200 | 15 | 100% | 100% | 114% | ▲ | 100% | 104% | 102% | 100% | 114% |
| 20240826 | 3,415 | 3,415 | 3,405 | 3,410 | 2,700 | -5 | 100% | 100% | 84% | ▼ | 100% | 103% | 100% | 100% | 114% |
| 20240827 | 3,435 | 3,450 | 3,430 | 3,450 | 3,000 | 40 | 101% | 100% | 111% | ▲ | 101% | 104% | 99% | 100% | 115% |
| 20240828 | 3,450 | 3,470 | 3,430 | 3,470 | 4,900 | 20 | 101% | 101% | 163% | ▲▲ | 102% | 104% | 98% | 100% | 116% |
| 20240829 | 3,470 | 3,565 | 3,470 | 3,530 | 8,500 | 60 | 102% | 102% | 173% | ▲▲▲ | 99% | 98% | 96% | 100% | 118% |
| 20240830 | 3,560 | 3,570 | 3,525 | 3,540 | 3,100 | 10 | 100% | 99% | 36% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 118% |
| 20240902 | 3,540 | 3,620 | 3,530 | 3,545 | 10,300 | 5 | 100% | 100% | 332% | ▲▲▲▲▲ | 102% | 99% | 96% | 100% | 119% |
| 20240903 | 3,545 | 3,600 | 3,545 | 3,600 | 5,200 | 55 | 102% | 102% | 50% | ▲▲▲▲▲▲ | 99% | 99% | 96% | 100% | 116% |
| 20240904 | 3,540 | 3,550 | 3,490 | 3,500 | 14,600 | -100 | 97% | 99% | 281% | ▼ | 100% | 98% | 97% | 97% | 109% |
| 20240905 | 3,500 | 3,565 | 3,435 | 3,505 | 9,600 | 5 | 100% | 100% | 66% | ▲ | 100% | 98% | 96% | 97% | 109% |
| 20240906 | 3,500 | 3,505 | 3,400 | 3,500 | 3,800 | -5 | 100% | 100% | 40% | ▼ | 101% | 99% | 97% | 97% | 108% |
| 20240909 | 3,455 | 3,555 | 3,430 | 3,495 | 10,700 | -5 | 100% | 101% | 282% | ▼▼ | 99% | 98% | 96% | 97% | 106% |
| 20240910 | 3,480 | 3,505 | 3,410 | 3,430 | 8,900 | -65 | 98% | 99% | 83% | ▼▼▼ | 99% | 100% | 94% | 95% | 103% |
| 20240911 | 3,420 | 3,440 | 3,375 | 3,390 | 9,400 | -40 | 99% | 99% | 106% | ▼▼▼▼ | 100% | 100% | 94% | 94% | 100% |
| 20240912 | 3,400 | 3,460 | 3,400 | 3,415 | 7,700 | 25 | 101% | 100% | 82% | ▲ | 100% | 101% | 94% | 95% | 101% |
| 20240913 | 3,385 | 3,415 | 3,385 | 3,390 | 5,200 | -25 | 99% | 100% | 68% | ▼ | 100% | 100% | 93% | 94% | 100% |
| 20240917 | 3,400 | 3,415 | 3,370 | 3,415 | 12,200 | 25 | 101% | 100% | 235% | ▲ | 100% | 98% | 93% | 95% | 101% |
| 20240918 | 3,415 | 3,415 | 3,375 | 3,405 | 8,900 | -10 | 100% | 100% | 73% | ▼ | 100% | 99% | 93% | 95% | 100% |
| 20240919 | 3,405 | 3,420 | 3,390 | 3,405 | 7,400 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 93% | 95% | 100% |
| 20240920 | 3,400 | 3,410 | 3,385 | 3,400 | 7,700 | -5 | 100% | 100% | 104% | ▼ | 98% | 94% | 92% | 94% | 100% |
| 20240924 | 3,405 | 3,410 | 3,350 | 3,350 | 15,100 | -50 | 99% | 98% | 196% | ▼▼ | 100% | 95% | 93% | 93% | 100% |
| 20240925 | 3,350 | 3,370 | 3,320 | 3,350 | 11,400 | 0 | 100% | 100% | 75% | -- | 100% | 95% | 92% | 93% | 100% |
| 20240926 | 3,350 | 3,385 | 3,350 | 3,355 | 34,200 | 5 | 100% | 100% | 300% | ▲ | 100% | 99% | 96% | 93% | 100% |
| 20240927 | 3,210 | 3,235 | 3,180 | 3,205 | 42,800 | -150 | 96% | 100% | 125% | ▼ | 99% | 99% | 96% | 89% | 100% |
| 20240930 | 3,200 | 3,225 | 3,170 | 3,170 | 12,000 | -35 | 99% | 99% | 28% | ▼▼ | 100% | 100% | 97% | 88% | 100% |
| 20241001 | 3,170 | 3,205 | 3,170 | 3,185 | 7,200 | 15 | 100% | 100% | 60% | ▲ | 99% | 99% | 96% | 88% | 100% |
| 20241002 | 3,185 | 3,200 | 3,165 | 3,165 | 4,700 | -20 | 99% | 99% | 65% | ▼ | 100% | 99% | 97% | 88% | 100% |
| 20241003 | 3,165 | 3,195 | 3,165 | 3,165 | 4,500 | 0 | 100% | 100% | 96% | -- | 100% | 98% | 97% | 90% | 100% |
| 20241004 | 3,165 | 3,180 | 3,155 | 3,160 | 10,000 | -5 | 100% | 100% | 222% | ▼ | 100% | 98% | 96% | 90% | 100% |
| 20241007 | 3,160 | 3,165 | 3,130 | 3,150 | 10,500 | -10 | 100% | 100% | 105% | ▼▼ | 101% | 99% | 0% | 90% | 100% |
| 20241008 | 3,125 | 3,150 | 3,120 | 3,145 | 8,200 | -5 | 100% | 101% | 78% | ▼▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241009 | 3,150 | 3,150 | 3,085 | 3,110 | 15,000 | -35 | 99% | 99% | 183% | ▼▼▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241010 | 3,105 | 3,105 | 3,080 | 3,090 | 6,300 | -20 | 99% | 100% | 42% | ▼▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241011 | 3,085 | 3,100 | 3,070 | 3,085 | 6,500 | -5 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241015 | 3,075 | 3,100 | 3,050 | 3,065 | 9,100 | -20 | 99% | 100% | 140% | ▼▼▼▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241016 | 3,065 | 3,090 | 3,065 | 3,070 | 3,100 | 5 | 100% | 100% | 34% | ▲ | 99% | 98% | 0% | 90% | 100% |
| 20241017 | 3,085 | 3,085 | 3,060 | 3,060 | 3,300 | -10 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 3,065 | 3,090 | 3,040 | 3,060 | 8,500 | 0 | 100% | 100% | 258% | -- | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 3,075 | 3,075 | 3,045 | 3,060 | 4,400 | 0 | 100% | 100% | 52% | -- | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 3,065 | 3,065 | 3,030 | 3,035 | 10,600 | -25 | 99% | 99% | 241% | ▼ | % | % | % | 90% | 100% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 11:30 | アビスト | 海外子会社（特定子会社）の設立に関するお知らせ |
| 20240827 | 15:00 | アビスト | 2024年9月期第3四半期投資家向け決算説明資料 |
| 20240809 | 11:30 | アビスト | 2024年９月期第3四半期決算短信【日本基準】（非連結） |
| 20240621 | 09:30 | アビスト | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240621 | 15:00 | アビスト | 株式会社アビスト（証券コード6087）に対する公開買い付けに準ずる行為として政令に定める買集め行為に関するお知らせ |
| 20240621 | 17:35 | アビスト | （訂正）「主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 20240517 | 15:00 | アビスト | 2024年9月期第2四半期投資家向け決算説明資料 |
| 20240515 | 11:30 | アビスト | 2024年9月期第2四半期累計期間業績予想と実績の差異に関するお知らせ |
| 20240515 | 11:30 | アビスト | 2024年９月期第2四半期決算短信【日本基準】（非連結） |
| 20240326 | 15:00 | アビスト | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240222 | 15:00 | アビスト | 2024年9月期第1四半期投資家向け決算説明資料 |
| 20240214 | 11:30 | アビスト | 2024年９月期第1四半期決算短信【日本基準】（非連結） |
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 | 2024-10-22 23:26:27 |
| 6087 | 2 | コーポレートガバナンス報告書 | 2024-06-18 18:52:45 |
| 6087 | 2 | 株式に関するお問い合わせ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:19 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:18 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:17 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:16 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:15 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:13 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:12 |
| 6087 | 2 | 株主・投資家の皆様へ｜3D-CADによる機械設計、システム・ソフトウェア開発 株式会社アビスト | 2024-06-18 15:29:09 |