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:19590515----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
202409093,1303,2453,0503,15026,000-5098%101%116%▼▼▼▼99%102%109%87%100%
202409103,2053,2403,1553,1859,20035101%99%35%99%105%110%88%101%
202409113,1653,2003,0903,13014,200-5598%99%154%100%105%107%86%100%
202409123,2003,2953,1853,21510,50085103%100%74%100%106%104%89%103%
202409133,2703,3203,2503,26013,80045101%100%131%▲▲100%106%105%90%104%
202409173,2603,3903,2553,27512,20015100%100%88%▲▲▲98%102%101%90%105%
202409183,3703,3903,2903,3107,30035101%98%60%▲▲▲▲98%101%100%91%106%
202409193,4103,4103,3353,35010,70040101%98%147%▲▲▲▲▲101%103%100%92%107%
202409203,4003,4803,4003,4508,300100103%101%78%▲▲▲▲▲▲99%101%94%95%110%
202409243,4603,5103,4153,41511,100-3599%99%134%101%99%96%94%109%
202409253,4103,4803,3903,4409,70025101%101%87%101%99%94%95%110%
202409263,4253,5053,3903,45012,50010100%101%129%▲▲102%98%93%95%110%
202409273,4053,5203,4053,48511,50035101%102%92%▲▲▲100%102%95%96%111%
202409303,3553,4203,3103,35018,000-13596%100%157%99%100%90%92%107%
202410013,4103,4503,3853,39012,30040101%99%68%97%100%90%96%108%
202410023,4053,4053,3053,3059,200-8597%97%75%100%97%91%93%106%
202410033,3503,4203,3503,35010,20045101%100%111%102%97%91%96%107%
202410043,3503,4203,3503,4107,20060102%102%71%▲▲99%95%90%98%109%
202410073,4103,4203,3303,39016,600-2099%99%231%97%94%90%97%108%
202410083,3803,3803,2203,26514,800-12596%97%89%▼▼100%97%94%94%104%
202410093,2653,3203,2203,2606,300-5100%100%43%▼▼▼99%94%94%94%104%
202410103,2603,3203,2253,2256,600-3599%99%105%▼▼▼▼98%94%95%93%103%
202410113,2253,2403,1703,17513,600-5098%98%206%▼▼▼▼▼100%95%96%91%100%
202410153,1753,2003,1203,17518,0000100%100%132%--97%95%96%91%100%
202410163,1603,1703,0603,07522,600-10097%97%126%98%96%98%88%100%
202410173,0653,0753,0003,00517,900-7098%98%79%▼▼99%96%97%86%100%
202410183,0753,1003,0103,03017,90025101%99%100%99%99%98%87%101%
202410213,0303,0503,0003,01015,000-2099%99%84%97%100%99%86%100%
202410223,0153,0152,9112,93124,200-7997%97%161%▼▼100%104%101%84%100%
202410232,9352,9802,9152,93712,3006100%100%51%102%105%101%84%100%
202410242,9162,9902,9132,96315,70026101%102%128%▲▲101%102%96%85%101%
202410252,9633,0402,9232,99619,80033101%101%126%▲▲▲101%100%96%86%102%
202410282,9903,0602,9903,01513,60019101%101%69%▲▲▲▲101%96%94%88%103%
202410293,0353,0553,0103,0555,30040101%101%39%▲▲▲▲▲100%98%94%90%104%
202410303,0353,0553,0103,0308,500-2599%100%160%100%99%94%89%103%
202410313,0053,0202,9802,9957,100-3599%100%84%▼▼97%100%95%88%102%
202411012,9592,9592,8802,88027,000-11596%97%380%▼▼▼101%102%97%84%100%
202411052,8822,9372,8822,92011,30040101%101%42%101%98%94%86%101%
202411062,9202,9902,9202,96110,80041101%101%96%▲▲99%95%91%91%103%
202411072,9953,0102,9572,97016,7009100%99%155%▲▲▲99%97%92%91%103%
202411082,9582,9862,9142,9377,600-3399%99%46%97%97%93%91%102%
202411112,9242,9302,8412,85028,000-8797%97%368%▼▼99%99%94%90%100%
202411122,8542,8852,8252,82720,500-2399%99%73%▼▼▼101%99%95%89%100%
202411132,8392,9172,8392,85626,70029101%101%130%101%99%95%93%101%
202411142,8232,9472,7832,84928,400-7100%101%106%100%97%94%93%101%
202411152,8302,8582,7992,82213,500-2799%100%48%▼▼100%98%95%92%100%
202411182,8002,8902,7832,79712,400-2599%100%92%▼▼▼100%97%95%92%100%
202411192,8002,8282,7872,78811,000-9100%100%89%▼▼▼▼97%98%96%91%100%
202411202,7822,7852,7052,70532,900-8397%97%299%▼▼▼▼▼101%98%98%89%100%
202411212,7082,7442,6802,73118,50026101%101%56%100%99%0%89%101%
202411222,7142,7642,7102,72019,600-11100%100%106%100%98%0%89%101%
202411252,7262,7492,7102,72226,3002100%100%134%97%98%0%89%101%
202411262,7152,7242,6262,64142,200-8197%97%160%100%100%0%86%100%
202411272,6272,6572,6012,61731,900-2499%100%76%▼▼103%102%0%86%100%
202411282,6052,7092,6052,68422,30067103%103%70%100%100%0%90%103%
202411292,6572,6852,6332,6539,600-3199%100%43%100%101%0%89%101%
202412022,6162,6542,5812,60637,700-4798%100%393%▼▼101%0%0%88%100%
202412032,6102,6742,6102,62520,00019101%101%53%101%0%0%88%101%
202412042,6212,6692,6112,66019,50035101%101%98%▲▲100%0%0%90%102%
202412052,6472,7082,6312,64120,100-1999%100%103%%%%90%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
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
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
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2024-12-06 00:20:49