株式銘柄のスクリーニング「kabuu」(6918--アバール)

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	2,351	2,412	2,351	2,412	10,200	69	103%	103%	86%	▲▲	102%	104%	102%	90%	105%
20250311	2,368	2,421	2,350	2,421	15,700	9	100%	102%	154%	▲▲▲	101%	103%	99%	90%	106%
20250312	2,421	2,472	2,410	2,450	12,800	29	101%	101%	82%	▲▲▲▲	98%	100%	94%	91%	107%
20250313	2,490	2,535	2,451	2,451	21,800	1	100%	98%	170%	▲▲▲▲▲	100%	101%	92%	91%	107%
20250314	2,451	2,488	2,450	2,452	7,800	1	100%	100%	36%	▲▲▲▲▲▲	99%	100%	90%	91%	107%
20250317	2,486	2,486	2,456	2,463	5,700	11	100%	99%	73%	▲▲▲▲▲▲▲	100%	98%	90%	95%	107%
20250318	2,477	2,494	2,463	2,487	6,500	24	101%	100%	114%	▲▲▲▲▲▲▲▲	100%	98%	86%	98%	108%
20250319	2,487	2,533	2,484	2,484	22,300	-3	100%	100%	343%	▼	100%	97%	79%	98%	108%
20250321	2,490	2,501	2,482	2,482	9,600	-2	100%	100%	43%	▼▼	98%	97%	79%	98%	108%
20250324	2,482	2,482	2,422	2,422	9,500	-60	98%	98%	99%	▼▼▼	100%	96%	81%	97%	106%
20250325	2,435	2,478	2,426	2,431	11,300	9	100%	100%	119%	▲	99%	92%	81%	98%	106%
20250326	2,431	2,431	2,386	2,404	17,500	-27	99%	99%	155%	▼	100%	94%	83%	97%	105%
20250327	2,393	2,414	2,363	2,400	18,300	-4	100%	100%	105%	▼▼	98%	93%	85%	97%	105%
20250328	2,400	2,418	2,330	2,340	23,300	-60	98%	98%	127%	▼▼▼	97%	93%	88%	94%	102%
20250331	2,301	2,301	2,222	2,243	60,400	-97	96%	97%	259%	▼▼▼▼	99%	88%	90%	90%	100%
20250401	2,252	2,264	2,218	2,220	25,200	-23	99%	99%	42%	▼▼▼▼▼	100%	82%	91%	89%	100%
20250402	2,246	2,252	2,204	2,241	27,200	21	101%	100%	108%	▲	99%	86%	94%	90%	101%
20250403	2,163	2,185	2,134	2,145	52,800	-96	96%	99%	194%	▼	94%	90%	97%	86%	100%
20250404	2,095	2,154	1,948	1,977	71,800	-168	92%	94%	136%	▼▼	103%	110%	114%	79%	100%
20250408	1,792	1,897	1,792	1,848	37,900	-129	93%	103%	53%	▼▼▼	95%	107%	114%	74%	100%
20250409	1,830	1,830	1,696	1,736	34,500	-112	94%	95%	91%	▼▼▼▼	98%	102%	110%	70%	100%
20250410	1,901	1,901	1,830	1,867	18,100	131	108%	98%	52%	▲	103%	106%	114%	75%	108%
20250411	1,844	1,898	1,785	1,891	14,200	24	101%	103%	78%	▲▲	102%	102%	108%	76%	109%
20250414	1,931	1,969	1,931	1,965	14,700	74	104%	102%	104%	▲▲▲	98%	99%	105%	79%	113%
20250415	1,992	1,994	1,945	1,945	8,900	-20	99%	98%	61%	▼	98%	100%	107%	78%	112%
20250416	1,963	1,963	1,910	1,926	12,200	-19	99%	98%	137%	▼▼	102%	103%	110%	77%	111%
20250417	1,907	1,955	1,907	1,949	14,700	23	101%	102%	120%	▲	101%	102%	107%	78%	112%
20250418	1,947	1,965	1,942	1,965	6,900	16	101%	101%	47%	▲▲	100%	104%	107%	79%	113%
20250421	1,956	2,002	1,951	1,963	8,300	-2	100%	100%	120%	▼	100%	103%	106%	81%	113%
20250422	1,969	1,975	1,951	1,971	2,700	8	100%	100%	33%	▲	100%	101%	106%	81%	114%
20250423	1,977	1,997	1,951	1,971	13,500	0	100%	100%	500%	--	99%	100%	104%	82%	114%
20250424	2,001	2,020	1,966	1,977	9,500	6	100%	99%	70%	▲	103%	101%	105%	82%	114%
20250425	1,979	2,056	1,979	2,034	15,500	57	103%	103%	163%	▲▲	97%	99%	100%	87%	117%
20250428	2,068	2,070	2,004	2,004	9,200	-30	99%	97%	59%	▼	100%	104%	104%	89%	115%
20250430	2,004	2,017	1,968	1,997	13,900	-7	100%	100%	151%	▼▼	101%	105%	104%	89%	115%
20250501	1,987	2,017	1,961	1,997	14,000	0	100%	101%	101%	--	99%	104%	104%	89%	115%
20250502	1,998	2,029	1,967	1,987	17,800	-10	99%	99%	127%	▼	102%	104%	104%	93%	114%
20250507	2,001	2,075	1,988	2,049	13,700	62	103%	102%	77%	▲	102%	102%	101%	100%	118%
20250508	2,054	2,095	2,036	2,093	14,800	44	102%	102%	108%	▲▲	99%	98%	99%	100%	121%
20250509	2,093	2,104	2,076	2,078	14,300	-15	99%	99%	97%	▼	99%	100%	99%	99%	120%
20250512	2,081	2,111	2,061	2,061	15,700	-17	99%	99%	110%	▼▼	99%	99%	98%	98%	110%
20250513	2,103	2,135	2,078	2,089	20,200	28	101%	99%	129%	▲	98%	98%	98%	100%	110%
20250514	2,089	2,104	2,023	2,046	16,600	-43	98%	98%	82%	▼	102%	102%	102%	98%	106%
20250515	2,024	2,087	2,017	2,057	24,100	11	101%	102%	145%	▲	100%	99%	99%	98%	107%
20250516	2,069	2,098	2,050	2,072	9,800	15	101%	100%	41%	▲▲	96%	99%	98%	99%	108%
20250519	2,087	2,087	2,005	2,005	8,800	-67	97%	96%	90%	▼	102%	103%	101%	96%	103%
20250520	2,024	2,111	2,024	2,057	13,400	52	103%	102%	152%	▲	99%	99%	99%	98%	105%
20250521	2,076	2,091	2,044	2,045	5,100	-12	99%	99%	38%	▼	100%	102%	101%	98%	104%
20250522	2,022	2,046	2,009	2,018	9,000	-27	99%	100%	176%	▼▼	103%	102%	100%	96%	102%
20250523	2,020	2,086	2,020	2,075	17,400	57	103%	103%	193%	▲	99%	100%	0%	99%	105%
20250526	2,046	2,058	1,977	2,026	69,300	-49	98%	99%	398%	▼	101%	100%	0%	97%	102%
20250527	2,049	2,085	2,039	2,064	9,400	38	102%	101%	14%	▲	101%	100%	0%	99%	104%
20250528	2,043	2,078	2,043	2,055	7,300	-9	100%	101%	78%	▼	100%	100%	0%	98%	103%
20250529	2,055	2,093	2,055	2,055	13,900	0	100%	100%	190%	--	100%	100%	0%	98%	103%
20250530	2,042	2,063	2,036	2,045	9,500	-10	100%	100%	68%	▼	100%	100%	0%	98%	103%
20250602	2,050	2,080	2,045	2,047	13,600	2	100%	100%	143%	▲	99%	99%	0%	98%	103%
20250603	2,048	2,059	2,032	2,032	10,400	-15	99%	99%	76%	▼	100%	0%	0%	97%	101%
20250604	2,045	2,057	2,043	2,045	11,700	13	101%	100%	113%	▲	100%	0%	0%	98%	102%
20250605	2,047	2,083	2,040	2,040	12,800	-5	100%	100%	109%	▼	98%	0%	0%	98%	102%
20250606	2,055	2,055	2,021	2,024	12,000	-16	99%	98%	94%	▼▼	%	%	%	97%	101%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2025-05-30	0	141,600	0	81,700	59,900
2025-05-23	0	139,200	0	81,600	57,600
2025-05-16	0	139,600	0	83,200	56,400
2025-05-09	0	141,200	0	83,300	57,900
2025-05-02	0	144,300	0	83,300	61,000
2025-04-25	0	140,700	0	83,200	57,500
2025-04-18	0	138,700	0	81,400	57,300
2025-04-11	0	141,200	0	80,900	60,300
2025-04-04	0	172,300	0	102,200	70,100
2025-03-28	0	157,500	0	97,700	59,800
2025-03-21	0	148,400	0	98,200	50,200
2025-03-14	0	146,400	0	99,000	47,400
2025-03-07	0	152,800	0	100,300	52,500
2025-02-28	0	153,100	0	98,800	54,300
2025-02-21	0	145,800	0	96,100	49,700
2025-02-14	0	137,900	0	94,300	43,600
2025-02-07	0	137,600	0	98,300	39,300
2025-01-31	0	142,000	0	99,600	42,400
2025-01-24	0	138,700	0	98,800	39,900
2025-01-17	0	138,500	0	97,400	41,100
2025-01-10	0	143,600	0	99,200	44,400
2024-12-27	100	133,500	100	93,600	39,900
2024-12-20	100	138,100	100	95,000	43,100
2024-12-13	0	126,300	0	89,800	36,500
2024-12-06	0	124,700	0	86,100	38,600
2024-11-29	0	125,900	0	87,000	38,900
2024-11-22	100	133,100	100	84,700	48,400
2024-11-15	0	127,100	0	82,400	44,700
2024-11-08	0	124,900	0	80,000	44,900
2024-11-01	0	126,600	0	80,300	46,300
2024-10-25	0	123,100	0	78,300	44,800
2024-10-18	0	123,600	0	79,600	44,000
2024-10-11	0	123,300	0	78,700	44,600
2024-10-04	0	123,600	0	78,000	45,600
2024-09-27	0	127,100	0	79,500	47,600
2024-09-20	0	133,400	0	81,200	52,200
2024-09-13	0	135,300	0	80,600	54,700
2024-09-06	0	141,100	0	80,600	60,500
2024-08-30	200	138,300	200	78,700	59,600
2024-08-23	0	140,300	0	78,800	61,500
2024-08-16	100	142,500	100	78,700	63,800
2024-08-09	100	145,300	100	77,500	67,800
2024-08-02	0	191,300	0	91,500	99,800
2024-07-26	0	204,500	0	93,700	110,800
2024-07-19	0	211,800	0	93,500	118,300
2024-07-12	0	209,800	0	91,600	118,200
2024-07-05	0	215,100	0	91,400	123,700
2024-06-28	0	219,700	0	91,500	128,200
2024-06-21	100	219,700	100	90,700	129,000
2024-06-14	0	220,200	0	89,400	130,800
2024-06-07	0	218,600	0	90,800	127,800
2024-05-31	0	225,600	0	93,000	132,600
2024-05-24	0	229,700	0	95,100	134,600
2024-05-17	0	237,100	0	97,900	139,200
2024-05-10	0	249,500	0	97,000	152,500
2024-05-02	100	256,800	100	99,400	157,400
2024-04-26	0	258,600	0	100,200	158,400
2024-04-19	0	264,700	0	99,600	165,100
2024-04-12	0	277,400	0	99,700	177,700
2024-04-05	200	277,400	200	95,000	182,400
2024-03-29	0	264,700	0	91,100	173,600
2024-03-22	0	259,800	0	86,800	173,000
2024-03-15	300	255,400	300	84,400	171,000
2024-03-08	100	230,300	100	80,800	149,500
2024-03-01	0	271,200	0	96,100	175,100
2024-02-22	100	260,300	100	93,400	166,900
2024-02-16	200	257,400	200	89,700	167,700
2024-02-09	0	225,000	0	79,900	145,100
2024-02-02	0	220,000	0	78,000	142,000
2024-01-26	0	209,100	0	74,300	134,800
2024-01-19	100	152,000	100	60,000	92,000
2024-01-12	0	158,000	0	62,300	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
2025-03-24	モルガン・スタンレーMUFG証券株式会社	34,793	0.48%	▼	-4,700	2,482	2,482	2,422	2,422	9,500
2025-03-13	モルガン・スタンレーMUFG証券株式会社	39,493	0.55%	▼	-10,200	2,490	2,535	2,451	2,451	21,800
2025-03-11	モルガン・スタンレーMUFG証券株式会社	49,693	0.69%	▼	-6,200	2,368	2,421	2,350	2,421	15,700
2025-03-06	モルガン・スタンレーMUFG証券株式会社	55,893	0.78%	▼	-2,600	2,337	2,369	2,318	2,318	14,100
2025-02-28	モルガン・スタンレーMUFG証券株式会社	58,493	0.82%	▲	4,300	2,401	2,404	2,363	2,368	43,900
2025-02-17	モルガン・スタンレーMUFG証券株式会社	54,193	0.73%	▲	8,400	2,544	2,580	2,480	2,483	49,400
2025-02-14	モルガン・スタンレーMUFG証券株式会社	45,793	0.61%	▲		2,548	2,600	2,515	2,594	88,100
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
20250410	15:30	アバール	代表取締役および取締役の異動に関するお知らせ
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

docID	docType	報告日時	企業名	提出者	報告書
S100VRNV	350	2025-05-19 11:12	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書
S100TNPF	350	2024-06-19 11:46	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書
S100TIX1	350	2024-05-30 14:02	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書
S100TF1J	350	2024-05-15 11:17	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書

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	2025-06-08 18:22:09

6918--アバール-【電気機器】【電子制御装置】半導体製造装置用の画像処理モジュール主力売上高:75790-当期純利益:6570-総資産:122790-時価:15013708----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6918--アバール-【電気機器】【電子制御装置】半導体製造装置用の画像処理モジュール主力
売上高:75790-当期純利益:6570-総資産:122790-時価:15013708----Yahoo