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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 3,130 | 3,245 | 3,050 | 3,150 | 26,000 | -50 | 98% | 101% | 116% | ▼▼▼▼ | 99% | 102% | 109% | 87% | 100% |
20240910 | 3,205 | 3,240 | 3,155 | 3,185 | 9,200 | 35 | 101% | 99% | 35% | ▲ | 99% | 105% | 110% | 88% | 101% |
20240911 | 3,165 | 3,200 | 3,090 | 3,130 | 14,200 | -55 | 98% | 99% | 154% | ▼ | 100% | 105% | 107% | 86% | 100% |
20240912 | 3,200 | 3,295 | 3,185 | 3,215 | 10,500 | 85 | 103% | 100% | 74% | ▲ | 100% | 106% | 104% | 89% | 103% |
20240913 | 3,270 | 3,320 | 3,250 | 3,260 | 13,800 | 45 | 101% | 100% | 131% | ▲▲ | 100% | 106% | 105% | 90% | 104% |
20240917 | 3,260 | 3,390 | 3,255 | 3,275 | 12,200 | 15 | 100% | 100% | 88% | ▲▲▲ | 98% | 102% | 101% | 90% | 105% |
20240918 | 3,370 | 3,390 | 3,290 | 3,310 | 7,300 | 35 | 101% | 98% | 60% | ▲▲▲▲ | 98% | 101% | 100% | 91% | 106% |
20240919 | 3,410 | 3,410 | 3,335 | 3,350 | 10,700 | 40 | 101% | 98% | 147% | ▲▲▲▲▲ | 101% | 103% | 100% | 92% | 107% |
20240920 | 3,400 | 3,480 | 3,400 | 3,450 | 8,300 | 100 | 103% | 101% | 78% | ▲▲▲▲▲▲ | 99% | 101% | 94% | 95% | 110% |
20240924 | 3,460 | 3,510 | 3,415 | 3,415 | 11,100 | -35 | 99% | 99% | 134% | ▼ | 101% | 99% | 96% | 94% | 109% |
20240925 | 3,410 | 3,480 | 3,390 | 3,440 | 9,700 | 25 | 101% | 101% | 87% | ▲ | 101% | 99% | 94% | 95% | 110% |
20240926 | 3,425 | 3,505 | 3,390 | 3,450 | 12,500 | 10 | 100% | 101% | 129% | ▲▲ | 102% | 98% | 93% | 95% | 110% |
20240927 | 3,405 | 3,520 | 3,405 | 3,485 | 11,500 | 35 | 101% | 102% | 92% | ▲▲▲ | 100% | 102% | 95% | 96% | 111% |
20240930 | 3,355 | 3,420 | 3,310 | 3,350 | 18,000 | -135 | 96% | 100% | 157% | ▼ | 99% | 100% | 90% | 92% | 107% |
20241001 | 3,410 | 3,450 | 3,385 | 3,390 | 12,300 | 40 | 101% | 99% | 68% | ▲ | 97% | 100% | 90% | 96% | 108% |
20241002 | 3,405 | 3,405 | 3,305 | 3,305 | 9,200 | -85 | 97% | 97% | 75% | ▼ | 100% | 97% | 91% | 93% | 106% |
20241003 | 3,350 | 3,420 | 3,350 | 3,350 | 10,200 | 45 | 101% | 100% | 111% | ▲ | 102% | 97% | 91% | 96% | 107% |
20241004 | 3,350 | 3,420 | 3,350 | 3,410 | 7,200 | 60 | 102% | 102% | 71% | ▲▲ | 99% | 95% | 90% | 98% | 109% |
20241007 | 3,410 | 3,420 | 3,330 | 3,390 | 16,600 | -20 | 99% | 99% | 231% | ▼ | 97% | 94% | 90% | 97% | 108% |
20241008 | 3,380 | 3,380 | 3,220 | 3,265 | 14,800 | -125 | 96% | 97% | 89% | ▼▼ | 100% | 97% | 94% | 94% | 104% |
20241009 | 3,265 | 3,320 | 3,220 | 3,260 | 6,300 | -5 | 100% | 100% | 43% | ▼▼▼ | 99% | 94% | 94% | 94% | 104% |
20241010 | 3,260 | 3,320 | 3,225 | 3,225 | 6,600 | -35 | 99% | 99% | 105% | ▼▼▼▼ | 98% | 94% | 95% | 93% | 103% |
20241011 | 3,225 | 3,240 | 3,170 | 3,175 | 13,600 | -50 | 98% | 98% | 206% | ▼▼▼▼▼ | 100% | 95% | 96% | 91% | 100% |
20241015 | 3,175 | 3,200 | 3,120 | 3,175 | 18,000 | 0 | 100% | 100% | 132% | -- | 97% | 95% | 96% | 91% | 100% |
20241016 | 3,160 | 3,170 | 3,060 | 3,075 | 22,600 | -100 | 97% | 97% | 126% | ▼ | 98% | 96% | 98% | 88% | 100% |
20241017 | 3,065 | 3,075 | 3,000 | 3,005 | 17,900 | -70 | 98% | 98% | 79% | ▼▼ | 99% | 96% | 97% | 86% | 100% |
20241018 | 3,075 | 3,100 | 3,010 | 3,030 | 17,900 | 25 | 101% | 99% | 100% | ▲ | 99% | 99% | 98% | 87% | 101% |
20241021 | 3,030 | 3,050 | 3,000 | 3,010 | 15,000 | -20 | 99% | 99% | 84% | ▼ | 97% | 100% | 99% | 86% | 100% |
20241022 | 3,015 | 3,015 | 2,911 | 2,931 | 24,200 | -79 | 97% | 97% | 161% | ▼▼ | 100% | 104% | 101% | 84% | 100% |
20241023 | 2,935 | 2,980 | 2,915 | 2,937 | 12,300 | 6 | 100% | 100% | 51% | ▲ | 102% | 105% | 101% | 84% | 100% |
20241024 | 2,916 | 2,990 | 2,913 | 2,963 | 15,700 | 26 | 101% | 102% | 128% | ▲▲ | 101% | 102% | 96% | 85% | 101% |
20241025 | 2,963 | 3,040 | 2,923 | 2,996 | 19,800 | 33 | 101% | 101% | 126% | ▲▲▲ | 101% | 100% | 96% | 86% | 102% |
20241028 | 2,990 | 3,060 | 2,990 | 3,015 | 13,600 | 19 | 101% | 101% | 69% | ▲▲▲▲ | 101% | 96% | 94% | 88% | 103% |
20241029 | 3,035 | 3,055 | 3,010 | 3,055 | 5,300 | 40 | 101% | 101% | 39% | ▲▲▲▲▲ | 100% | 98% | 94% | 90% | 104% |
20241030 | 3,035 | 3,055 | 3,010 | 3,030 | 8,500 | -25 | 99% | 100% | 160% | ▼ | 100% | 99% | 94% | 89% | 103% |
20241031 | 3,005 | 3,020 | 2,980 | 2,995 | 7,100 | -35 | 99% | 100% | 84% | ▼▼ | 97% | 100% | 95% | 88% | 102% |
20241101 | 2,959 | 2,959 | 2,880 | 2,880 | 27,000 | -115 | 96% | 97% | 380% | ▼▼▼ | 101% | 102% | 97% | 84% | 100% |
20241105 | 2,882 | 2,937 | 2,882 | 2,920 | 11,300 | 40 | 101% | 101% | 42% | ▲ | 101% | 98% | 94% | 86% | 101% |
20241106 | 2,920 | 2,990 | 2,920 | 2,961 | 10,800 | 41 | 101% | 101% | 96% | ▲▲ | 99% | 95% | 91% | 91% | 103% |
20241107 | 2,995 | 3,010 | 2,957 | 2,970 | 16,700 | 9 | 100% | 99% | 155% | ▲▲▲ | 99% | 97% | 92% | 91% | 103% |
20241108 | 2,958 | 2,986 | 2,914 | 2,937 | 7,600 | -33 | 99% | 99% | 46% | ▼ | 97% | 97% | 93% | 91% | 102% |
20241111 | 2,924 | 2,930 | 2,841 | 2,850 | 28,000 | -87 | 97% | 97% | 368% | ▼▼ | 99% | 99% | 94% | 90% | 100% |
20241112 | 2,854 | 2,885 | 2,825 | 2,827 | 20,500 | -23 | 99% | 99% | 73% | ▼▼▼ | 101% | 99% | 95% | 89% | 100% |
20241113 | 2,839 | 2,917 | 2,839 | 2,856 | 26,700 | 29 | 101% | 101% | 130% | ▲ | 101% | 99% | 95% | 93% | 101% |
20241114 | 2,823 | 2,947 | 2,783 | 2,849 | 28,400 | -7 | 100% | 101% | 106% | ▼ | 100% | 97% | 94% | 93% | 101% |
20241115 | 2,830 | 2,858 | 2,799 | 2,822 | 13,500 | -27 | 99% | 100% | 48% | ▼▼ | 100% | 98% | 95% | 92% | 100% |
20241118 | 2,800 | 2,890 | 2,783 | 2,797 | 12,400 | -25 | 99% | 100% | 92% | ▼▼▼ | 100% | 97% | 95% | 92% | 100% |
20241119 | 2,800 | 2,828 | 2,787 | 2,788 | 11,000 | -9 | 100% | 100% | 89% | ▼▼▼▼ | 97% | 98% | 96% | 91% | 100% |
20241120 | 2,782 | 2,785 | 2,705 | 2,705 | 32,900 | -83 | 97% | 97% | 299% | ▼▼▼▼▼ | 101% | 98% | 98% | 89% | 100% |
20241121 | 2,708 | 2,744 | 2,680 | 2,731 | 18,500 | 26 | 101% | 101% | 56% | ▲ | 100% | 99% | 0% | 89% | 101% |
20241122 | 2,714 | 2,764 | 2,710 | 2,720 | 19,600 | -11 | 100% | 100% | 106% | ▼ | 100% | 98% | 0% | 89% | 101% |
20241125 | 2,726 | 2,749 | 2,710 | 2,722 | 26,300 | 2 | 100% | 100% | 134% | ▲ | 97% | 98% | 0% | 89% | 101% |
20241126 | 2,715 | 2,724 | 2,626 | 2,641 | 42,200 | -81 | 97% | 97% | 160% | ▼ | 100% | 100% | 0% | 86% | 100% |
20241127 | 2,627 | 2,657 | 2,601 | 2,617 | 31,900 | -24 | 99% | 100% | 76% | ▼▼ | 103% | 102% | 0% | 86% | 100% |
20241128 | 2,605 | 2,709 | 2,605 | 2,684 | 22,300 | 67 | 103% | 103% | 70% | ▲ | 100% | 100% | 0% | 90% | 103% |
20241129 | 2,657 | 2,685 | 2,633 | 2,653 | 9,600 | -31 | 99% | 100% | 43% | ▼ | 100% | 101% | 0% | 89% | 101% |
20241202 | 2,616 | 2,654 | 2,581 | 2,606 | 37,700 | -47 | 98% | 100% | 393% | ▼▼ | 101% | 0% | 0% | 88% | 100% |
20241203 | 2,610 | 2,674 | 2,610 | 2,625 | 20,000 | 19 | 101% | 101% | 53% | ▲ | 101% | 0% | 0% | 88% | 101% |
20241204 | 2,621 | 2,669 | 2,611 | 2,660 | 19,500 | 35 | 101% | 101% | 98% | ▲▲ | 100% | 0% | 0% | 90% | 102% |
20241205 | 2,647 | 2,708 | 2,631 | 2,641 | 20,100 | -19 | 99% | 100% | 103% | ▼ | % | % | % | 90% | 101% |
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 |
---|---|---|---|---|---|---|
2024-11-29 | 0 | 125,900 | 0 | 87,000 | 0 | 38,900 |
2024-11-22 | 100 | 133,100 | 100 | 84,700 | 0 | 48,400 |
2024-11-15 | 0 | 127,100 | 0 | 82,400 | 0 | 44,700 |
2024-11-08 | 0 | 124,900 | 0 | 80,000 | 0 | 44,900 |
2024-11-01 | 0 | 126,600 | 0 | 80,300 | 0 | 46,300 |
2024-10-25 | 0 | 123,100 | 0 | 78,300 | 0 | 44,800 |
2024-10-18 | 0 | 123,600 | 0 | 79,600 | 0 | 44,000 |
2024-10-11 | 0 | 123,300 | 0 | 78,700 | 0 | 44,600 |
2024-10-04 | 0 | 123,600 | 0 | 78,000 | 0 | 45,600 |
2024-09-27 | 0 | 127,100 | 0 | 79,500 | 0 | 47,600 |
2024-09-20 | 0 | 133,400 | 0 | 81,200 | 0 | 52,200 |
2024-09-13 | 0 | 135,300 | 0 | 80,600 | 0 | 54,700 |
2024-09-06 | 0 | 141,100 | 0 | 80,600 | 0 | 60,500 |
2024-08-30 | 200 | 138,300 | 200 | 78,700 | 0 | 59,600 |
2024-08-23 | 0 | 140,300 | 0 | 78,800 | 0 | 61,500 |
2024-08-16 | 100 | 142,500 | 100 | 78,700 | 0 | 63,800 |
2024-08-09 | 100 | 145,300 | 100 | 77,500 | 0 | 67,800 |
2024-08-02 | 0 | 191,300 | 0 | 91,500 | 0 | 99,800 |
2024-07-26 | 0 | 204,500 | 0 | 93,700 | 0 | 110,800 |
2024-07-19 | 0 | 211,800 | 0 | 93,500 | 0 | 118,300 |
2024-07-12 | 0 | 209,800 | 0 | 91,600 | 0 | 118,200 |
2024-07-05 | 0 | 215,100 | 0 | 91,400 | 0 | 123,700 |
2024-06-28 | 0 | 219,700 | 0 | 91,500 | 0 | 128,200 |
2024-06-21 | 100 | 219,700 | 100 | 90,700 | 0 | 129,000 |
2024-06-14 | 0 | 220,200 | 0 | 89,400 | 0 | 130,800 |
2024-06-07 | 0 | 218,600 | 0 | 90,800 | 0 | 127,800 |
2024-05-31 | 0 | 225,600 | 0 | 93,000 | 0 | 132,600 |
2024-05-24 | 0 | 229,700 | 0 | 95,100 | 0 | 134,600 |
2024-05-17 | 0 | 237,100 | 0 | 97,900 | 0 | 139,200 |
2024-05-10 | 0 | 249,500 | 0 | 97,000 | 0 | 152,500 |
2024-05-02 | 100 | 256,800 | 100 | 99,400 | 0 | 157,400 |
2024-04-26 | 0 | 258,600 | 0 | 100,200 | 0 | 158,400 |
2024-04-19 | 0 | 264,700 | 0 | 99,600 | 0 | 165,100 |
2024-04-12 | 0 | 277,400 | 0 | 99,700 | 0 | 177,700 |
2024-04-05 | 200 | 277,400 | 200 | 95,000 | 0 | 182,400 |
2024-03-29 | 0 | 264,700 | 0 | 91,100 | 0 | 173,600 |
2024-03-22 | 0 | 259,800 | 0 | 86,800 | 0 | 173,000 |
2024-03-15 | 300 | 255,400 | 300 | 84,400 | 0 | 171,000 |
2024-03-08 | 100 | 230,300 | 100 | 80,800 | 0 | 149,500 |
2024-03-01 | 0 | 271,200 | 0 | 96,100 | 0 | 175,100 |
2024-02-22 | 100 | 260,300 | 100 | 93,400 | 0 | 166,900 |
2024-02-16 | 200 | 257,400 | 200 | 89,700 | 0 | 167,700 |
2024-02-09 | 0 | 225,000 | 0 | 79,900 | 0 | 145,100 |
2024-02-02 | 0 | 220,000 | 0 | 78,000 | 0 | 142,000 |
2024-01-26 | 0 | 209,100 | 0 | 74,300 | 0 | 134,800 |
2024-01-19 | 100 | 152,000 | 100 | 60,000 | 0 | 92,000 |
2024-01-12 | 0 | 158,000 | 0 | 62,300 | 0 | 95,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 35,093 | 0.47% | ▼ | -3,600 | 3,265 | 3,320 | 3,220 | 3,260 | 6,300 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 38,693 | 0.52% | ▲ | 3,460 | 3,510 | 3,415 | 3,415 | 11,100 | |
2024-08-07 | Diversified Select Opportunities Capital Management, LLC | 35,900 | 0.48% | ▼ | -8,600 | 3,490 | 3,660 | 3,375 | 3,520 | 27,000 |
2024-07-10 | Diversified Select Opportunities Capital Management, LLC | 44,500 | 0.59% | ▼ | -400 | 4,630 | 4,645 | 4,575 | 4,645 | 16,100 |
2024-07-05 | Diversified Select Opportunities Capital Management, LLC | 44,900 | 0.60% | ▲ | 500 | 4,535 | 4,535 | 4,485 | 4,510 | 15,600 |
2024-06-19 | Barclays Capital Securities Ltd | 36,800 | 0.49% | ▼ | -1,000 | 4,530 | 4,555 | 4,420 | 4,435 | 22,100 |
2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 37,004 | 0.49% | ▼ | -300 | 4,575 | 4,630 | 4,510 | 4,545 | 25,800 |
2024-06-14 | Barclays Capital Securities Ltd | 37,800 | 0.50% | ▲ | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 | |
2024-06-14 | Diversified Select Opportunities Capital Management, LLC | 44,400 | 0.59% | ▼ | -400 | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 |
2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 37,304 | 0.50% | ▲ | 1,400 | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 |
2024-06-13 | Diversified Select Opportunities Capital Management, LLC | 44,800 | 0.60% | ▲ | 400 | 4,780 | 4,860 | 4,720 | 4,720 | 37,400 |
2024-06-11 | Diversified Select Opportunities Capital Management, LLC | 44,400 | 0.59% | ▼ | -200 | 4,805 | 4,895 | 4,760 | 4,800 | 55,500 |
2024-06-10 | Diversified Select Opportunities Capital Management, LLC | 44,600 | 0.60% | ▲ | 1,300 | 4,560 | 4,780 | 4,560 | 4,760 | 40,800 |
2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 35,904 | 0.48% | ▼ | -2,000 | 4,450 | 4,535 | 4,435 | 4,490 | 19,000 |
2024-05-28 | Nomura International plc | 35,900 | 0.48% | ▼ | -8,300 | 4,605 | 4,635 | 4,485 | 4,505 | 28,600 |
2024-05-24 | Diversified Select Opportunities Capital Management, LLC | 43,300 | 0.58% | ▼ | -14,600 | 4,580 | 4,720 | 4,570 | 4,690 | 58,000 |
2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 37,904 | 0.51% | ▲ | 4,580 | 4,720 | 4,570 | 4,690 | 58,000 | |
2024-05-23 | Nomura International plc | 44,200 | 0.59% | ▼ | -4,300 | 4,490 | 4,660 | 4,490 | 4,595 | 49,400 |
2024-05-21 | Diversified Select Opportunities Capital Management, LLC | 57,900 | 0.78% | ▼ | -7,000 | 4,500 | 4,555 | 4,465 | 4,495 | 27,400 |
2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 64,900 | 0.87% | ▼ | -11,500 | 4,490 | 4,515 | 4,320 | 4,410 | 130,500 |
2024-05-16 | Nomura International plc | 48,500 | 0.65% | ▼ | -10,700 | 4,490 | 4,515 | 4,320 | 4,410 | 130,500 |
2024-05-15 | Nomura International plc | 59,200 | 0.79% | ▼ | -6,700 | 4,700 | 4,710 | 4,560 | 4,560 | 175,800 |
2024-05-14 | Nomura International plc | 65,900 | 0.88% | ▼ | -9,800 | 5,570 | 5,610 | 5,480 | 5,560 | 59,900 |
2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 76,400 | 1.02% | ▲ | 16,200 | 5,550 | 5,620 | 5,500 | 5,560 | 37,700 |
2024-05-09 | Nomura International plc | 75,700 | 1.02% | ▲ | 7,400 | 5,550 | 5,560 | 5,490 | 5,490 | 28,900 |
2024-04-18 | Diversified Select Opportunities Capital Management, LLC | 60,200 | 0.81% | ▲ | 1,200 | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 |
2024-04-18 | Nomura International plc | 68,300 | 0.92% | ▲ | 1,800 | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 |
2024-04-17 | Nomura International plc | 66,500 | 0.89% | ▼ | -2,500 | 5,360 | 5,670 | 5,350 | 5,540 | 93,900 |
2024-04-10 | Diversified Select Opportunities Capital Management, LLC | 59,000 | 0.79% | ▼ | -5,200 | 5,440 | 5,590 | 5,430 | 5,560 | 52,400 |
2024-04-05 | Nomura International plc | 69,000 | 0.93% | ▼ | -10,900 | 5,200 | 5,370 | 5,190 | 5,310 | 112,600 |
2024-04-03 | Nomura International plc | 79,900 | 1.07% | ▼ | -4,000 | 5,480 | 5,550 | 5,410 | 5,490 | 83,100 |
2024-03-27 | Nomura International plc | 83,900 | 1.13% | ▲ | 7,300 | 6,700 | 6,750 | 6,630 | 6,630 | 90,200 |
2024-03-25 | Nomura International plc | 76,600 | 1.03% | ▲ | 8,600 | 6,680 | 6,700 | 6,610 | 6,610 | 60,200 |
2024-03-22 | Nomura International plc | 68,000 | 0.91% | ▲ | 10,300 | 6,740 | 6,740 | 6,620 | 6,660 | 47,400 |
2024-03-21 | Nomura International plc | 57,700 | 0.77% | ▼ | -3,000 | 6,700 | 6,710 | 6,600 | 6,680 | 63,500 |
2024-03-19 | Nomura International plc | 60,700 | 0.81% | ▲ | 5,600 | 6,650 | 6,690 | 6,570 | 6,610 | 70,800 |
2024-03-11 | Nomura International plc | 55,100 | 0.74% | ▲ | 5,100 | 7,090 | 7,160 | 6,860 | 6,910 | 141,900 |
2024-03-06 | Diversified Select Opportunities Capital Management, LLC | 64,200 | 0.86% | ▼ | -6,000 | 7,020 | 7,410 | 6,990 | 7,380 | 116,700 |
2024-03-04 | Diversified Select Opportunities Capital Management, LLC | 70,200 | 0.94% | ▼ | -6,000 | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 |
2024-03-04 | Nomura International plc | 50,000 | 0.67% | ▼ | -2,800 | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240710 | 15:00 | アバール | 譲渡制限株式報酬としての自己株式の処分に関するお知らせ |
20240621 | 15:00 | アバール | 投資単位の引下げに関する考え方及び方針等について |
20240410 | 18:00 | アバール | 役員の異動に関するお知らせ |
20240213 | 15:00 | アバール | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6918 | 1 | 組込み技術の株式会社アバールデータ | 2024-12-06 00:20:49 |