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

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,3512,4122,3512,41210,20069103%103%86%▲▲102%104%102%90%105%
202503112,3682,4212,3502,42115,7009100%102%154%▲▲▲101%103%99%90%106%
202503122,4212,4722,4102,45012,80029101%101%82%▲▲▲▲98%100%94%91%107%
202503132,4902,5352,4512,45121,8001100%98%170%▲▲▲▲▲100%101%92%91%107%
202503142,4512,4882,4502,4527,8001100%100%36%▲▲▲▲▲▲99%100%90%91%107%
202503172,4862,4862,4562,4635,70011100%99%73%▲▲▲▲▲▲▲100%98%90%95%107%
202503182,4772,4942,4632,4876,50024101%100%114%▲▲▲▲▲▲▲▲100%98%86%98%108%
202503192,4872,5332,4842,48422,300-3100%100%343%100%97%79%98%108%
202503212,4902,5012,4822,4829,600-2100%100%43%▼▼98%97%79%98%108%
202503242,4822,4822,4222,4229,500-6098%98%99%▼▼▼100%96%81%97%106%
202503252,4352,4782,4262,43111,3009100%100%119%99%92%81%98%106%
202503262,4312,4312,3862,40417,500-2799%99%155%100%94%83%97%105%
202503272,3932,4142,3632,40018,300-4100%100%105%▼▼98%93%85%97%105%
202503282,4002,4182,3302,34023,300-6098%98%127%▼▼▼97%93%88%94%102%
202503312,3012,3012,2222,24360,400-9796%97%259%▼▼▼▼99%88%90%90%100%
202504012,2522,2642,2182,22025,200-2399%99%42%▼▼▼▼▼100%82%91%89%100%
202504022,2462,2522,2042,24127,20021101%100%108%99%86%94%90%101%
202504032,1632,1852,1342,14552,800-9696%99%194%94%90%97%86%100%
202504042,0952,1541,9481,97771,800-16892%94%136%▼▼103%110%114%79%100%
202504081,7921,8971,7921,84837,900-12993%103%53%▼▼▼95%107%114%74%100%
202504091,8301,8301,6961,73634,500-11294%95%91%▼▼▼▼98%102%110%70%100%
202504101,9011,9011,8301,86718,100131108%98%52%103%106%114%75%108%
202504111,8441,8981,7851,89114,20024101%103%78%▲▲102%102%108%76%109%
202504141,9311,9691,9311,96514,70074104%102%104%▲▲▲98%99%105%79%113%
202504151,9921,9941,9451,9458,900-2099%98%61%98%100%107%78%112%
202504161,9631,9631,9101,92612,200-1999%98%137%▼▼102%103%110%77%111%
202504171,9071,9551,9071,94914,70023101%102%120%101%102%107%78%112%
202504181,9471,9651,9421,9656,90016101%101%47%▲▲100%104%107%79%113%
202504211,9562,0021,9511,9638,300-2100%100%120%100%103%106%81%113%
202504221,9691,9751,9511,9712,7008100%100%33%100%101%106%81%114%
202504231,9771,9971,9511,97113,5000100%100%500%--99%100%104%82%114%
202504242,0012,0201,9661,9779,5006100%99%70%103%101%105%82%114%
202504251,9792,0561,9792,03415,50057103%103%163%▲▲97%99%100%87%117%
202504282,0682,0702,0042,0049,200-3099%97%59%100%104%104%89%115%
202504302,0042,0171,9681,99713,900-7100%100%151%▼▼101%105%104%89%115%
202505011,9872,0171,9611,99714,0000100%101%101%--99%104%104%89%115%
202505021,9982,0291,9671,98717,800-1099%99%127%102%104%104%93%114%
202505072,0012,0751,9882,04913,70062103%102%77%102%102%101%100%118%
202505082,0542,0952,0362,09314,80044102%102%108%▲▲99%98%99%100%121%
202505092,0932,1042,0762,07814,300-1599%99%97%99%100%99%99%120%
202505122,0812,1112,0612,06115,700-1799%99%110%▼▼99%99%98%98%110%
202505132,1032,1352,0782,08920,20028101%99%129%98%98%98%100%110%
202505142,0892,1042,0232,04616,600-4398%98%82%102%102%102%98%106%
202505152,0242,0872,0172,05724,10011101%102%145%100%99%99%98%107%
202505162,0692,0982,0502,0729,80015101%100%41%▲▲96%99%98%99%108%
202505192,0872,0872,0052,0058,800-6797%96%90%102%103%101%96%103%
202505202,0242,1112,0242,05713,40052103%102%152%99%99%99%98%105%
202505212,0762,0912,0442,0455,100-1299%99%38%100%102%101%98%104%
202505222,0222,0462,0092,0189,000-2799%100%176%▼▼103%102%100%96%102%
202505232,0202,0862,0202,07517,40057103%103%193%99%100%0%99%105%
202505262,0462,0581,9772,02669,300-4998%99%398%101%100%0%97%102%
202505272,0492,0852,0392,0649,40038102%101%14%101%100%0%99%104%
202505282,0432,0782,0432,0557,300-9100%101%78%100%100%0%98%103%
202505292,0552,0932,0552,05513,9000100%100%190%--100%100%0%98%103%
202505302,0422,0632,0362,0459,500-10100%100%68%100%100%0%98%103%
202506022,0502,0802,0452,04713,6002100%100%143%99%99%0%98%103%
202506032,0482,0592,0322,03210,400-1599%99%76%100%0%0%97%101%
202506042,0452,0572,0432,04511,70013101%100%113%100%0%0%98%102%
202506052,0472,0832,0402,04012,800-5100%100%109%98%0%0%98%102%
202506062,0552,0552,0212,02412,000-1699%98%94%▼▼%%%97%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300141,600081,700059,900
2025-05-230139,200081,600057,600
2025-05-160139,600083,200056,400
2025-05-090141,200083,300057,900
2025-05-020144,300083,300061,000
2025-04-250140,700083,200057,500
2025-04-180138,700081,400057,300
2025-04-110141,200080,900060,300
2025-04-040172,3000102,200070,100
2025-03-280157,500097,700059,800
2025-03-210148,400098,200050,200
2025-03-140146,400099,000047,400
2025-03-070152,8000100,300052,500
2025-02-280153,100098,800054,300
2025-02-210145,800096,100049,700
2025-02-140137,900094,300043,600
2025-02-070137,600098,300039,300
2025-01-310142,000099,600042,400
2025-01-240138,700098,800039,900
2025-01-170138,500097,400041,100
2025-01-100143,600099,200044,400
2024-12-27100133,50010093,600039,900
2024-12-20100138,10010095,000043,100
2024-12-130126,300089,800036,500
2024-12-060124,700086,100038,600
2024-11-290125,900087,000038,900
2024-11-22100133,10010084,700048,400
2024-11-150127,100082,400044,700
2024-11-080124,900080,000044,900
2024-11-010126,600080,300046,300
2024-10-250123,100078,300044,800
2024-10-180123,600079,600044,000
2024-10-110123,300078,700044,600
2024-10-040123,600078,000045,600
2024-09-270127,100079,500047,600
2024-09-200133,400081,200052,200
2024-09-130135,300080,600054,700
2024-09-060141,100080,600060,500
2024-08-30200138,30020078,700059,600
2024-08-230140,300078,800061,500
2024-08-16100142,50010078,700063,800
2024-08-09100145,30010077,500067,800
2024-08-020191,300091,500099,800
2024-07-260204,500093,7000110,800
2024-07-190211,800093,5000118,300
2024-07-120209,800091,6000118,200
2024-07-050215,100091,4000123,700
2024-06-280219,700091,5000128,200
2024-06-21100219,70010090,7000129,000
2024-06-140220,200089,4000130,800
2024-06-070218,600090,8000127,800
2024-05-310225,600093,0000132,600
2024-05-240229,700095,1000134,600
2024-05-170237,100097,9000139,200
2024-05-100249,500097,0000152,500
2024-05-02100256,80010099,4000157,400
2024-04-260258,6000100,2000158,400
2024-04-190264,700099,6000165,100
2024-04-120277,400099,7000177,700
2024-04-05200277,40020095,0000182,400
2024-03-290264,700091,1000173,600
2024-03-220259,800086,8000173,000
2024-03-15300255,40030084,4000171,000
2024-03-08100230,30010080,8000149,500
2024-03-010271,200096,1000175,100
2024-02-22100260,30010093,4000166,900
2024-02-16200257,40020089,7000167,700
2024-02-090225,000079,9000145,100
2024-02-020220,000078,0000142,000
2024-01-260209,100074,3000134,800
2024-01-19100152,00010060,000092,000
2024-01-120158,000062,300095,700

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34,7930.48%-4,7002,4822,4822,4222,4229,500
2025-03-13 モルガン・スタンレーMUFG証券株式会社39,4930.55%-10,2002,4902,5352,4512,45121,800
2025-03-11 モルガン・スタンレーMUFG証券株式会社49,6930.69%-6,2002,3682,4212,3502,42115,700
2025-03-06 モルガン・スタンレーMUFG証券株式会社55,8930.78%-2,6002,3372,3692,3182,31814,100
2025-02-28 モルガン・スタンレーMUFG証券株式会社58,4930.82%4,3002,4012,4042,3632,36843,900
2025-02-17 モルガン・スタンレーMUFG証券株式会社54,1930.73%8,4002,5442,5802,4802,48349,400
2025-02-14 モルガン・スタンレーMUFG証券株式会社45,7930.61%2,5482,6002,5152,59488,100
2024-10-09 モルガン・スタンレーMUFG証券株式会社35,0930.47%-3,6003,2653,3203,2203,2606,300
2024-09-24 モルガン・スタンレーMUFG証券株式会社38,6930.52%3,4603,5103,4153,41511,100
2024-08-07 Diversified Select Opportunities Capital Management, LLC35,9000.48%-8,6003,4903,6603,3753,52027,000
2024-07-10 Diversified Select Opportunities Capital Management, LLC44,5000.59%-4004,6304,6454,5754,64516,100
2024-07-05 Diversified Select Opportunities Capital Management, LLC44,9000.60%5004,5354,5354,4854,51015,600
2024-06-19 Barclays Capital Securities Ltd36,8000.49%-1,0004,5304,5554,4204,43522,100
2024-06-18 モルガン・スタンレーMUFG証券株式会社37,0040.49%-3004,5754,6304,5104,54525,800
2024-06-14 Barclays Capital Securities Ltd37,8000.50%4,6504,7304,5354,59043,900
2024-06-14 Diversified Select Opportunities Capital Management, LLC44,4000.59%-4004,6504,7304,5354,59043,900
2024-06-14 モルガン・スタンレーMUFG証券株式会社37,3040.50%1,4004,6504,7304,5354,59043,900
2024-06-13 Diversified Select Opportunities Capital Management, LLC44,8000.60%4004,7804,8604,7204,72037,400
2024-06-11 Diversified Select Opportunities Capital Management, LLC44,4000.59%-2004,8054,8954,7604,80055,500
2024-06-10 Diversified Select Opportunities Capital Management, LLC44,6000.60%1,3004,5604,7804,5604,76040,800
2024-06-04 モルガン・スタンレーMUFG証券株式会社35,9040.48%-2,0004,4504,5354,4354,49019,000
2024-05-28 Nomura International plc35,9000.48%-8,3004,6054,6354,4854,50528,600
2024-05-24 Diversified Select Opportunities Capital Management, LLC43,3000.58%-14,6004,5804,7204,5704,69058,000
2024-05-24 モルガン・スタンレーMUFG証券株式会社37,9040.51%4,5804,7204,5704,69058,000
2024-05-23 Nomura International plc44,2000.59%-4,3004,4904,6604,4904,59549,400
2024-05-21 Diversified Select Opportunities Capital Management, LLC57,9000.78%-7,0004,5004,5554,4654,49527,400
2024-05-16 Diversified Select Opportunities Capital Management, LLC64,9000.87%-11,5004,4904,5154,3204,410130,500
2024-05-16 Nomura International plc48,5000.65%-10,7004,4904,5154,3204,410130,500
2024-05-15 Nomura International plc59,2000.79%-6,7004,7004,7104,5604,560175,800
2024-05-14 Nomura International plc65,9000.88%-9,8005,5705,6105,4805,56059,900
2024-05-13 Diversified Select Opportunities Capital Management, LLC76,4001.02%16,2005,5505,6205,5005,56037,700
2024-05-09 Nomura International plc75,7001.02%7,4005,5505,5605,4905,49028,900
2024-04-18 Diversified Select Opportunities Capital Management, LLC60,2000.81%1,2005,4505,6305,4005,60047,700
2024-04-18 Nomura International plc68,3000.92%1,8005,4505,6305,4005,60047,700
2024-04-17 Nomura International plc66,5000.89%-2,5005,3605,6705,3505,54093,900
2024-04-10 Diversified Select Opportunities Capital Management, LLC59,0000.79%-5,2005,4405,5905,4305,56052,400
2024-04-05 Nomura International plc69,0000.93%-10,9005,2005,3705,1905,310112,600
2024-04-03 Nomura International plc79,9001.07%-4,0005,4805,5505,4105,49083,100
2024-03-27 Nomura International plc83,9001.13%7,3006,7006,7506,6306,63090,200
2024-03-25 Nomura International plc76,6001.03%8,6006,6806,7006,6106,61060,200
2024-03-22 Nomura International plc68,0000.91%10,3006,7406,7406,6206,66047,400
2024-03-21 Nomura International plc57,7000.77%-3,0006,7006,7106,6006,68063,500
2024-03-19 Nomura International plc60,7000.81%5,6006,6506,6906,5706,61070,800
2024-03-11 Nomura International plc55,1000.74%5,1007,0907,1606,8606,910141,900
2024-03-06 Diversified Select Opportunities Capital Management, LLC64,2000.86%-6,0007,0207,4106,9907,380116,700
2024-03-04 Diversified Select Opportunities Capital Management, LLC70,2000.94%-6,0006,9007,2306,9007,040218,900
2024-03-04 Nomura International plc50,0000.67%-2,8006,9007,2306,9007,040218,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VRNV3502025-05-19 11:12株式会社アバールデータGoodhart Partners LLP変更報告書
S100TNPF3502024-06-19 11:46株式会社アバールデータGoodhart Partners LLP変更報告書
S100TIX13502024-05-30 14:02株式会社アバールデータGoodhart Partners LLP変更報告書
S100TF1J3502024-05-15 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

codecatesite_titlemodified
69181 組込み技術の株式会社アバールデータ2025-06-07 09:22:38