| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 81 | 81 | 79 | 79 | 232,800 | -1 | 99% | 98% | 121% | ▼▼ | 99% | 103% | 99% | 93% | 104% |
| 20240925 | 79 | 80 | 78 | 78 | 106,300 | -1 | 99% | 99% | 46% | ▼▼▼ | 101% | 103% | 99% | 92% | 103% |
| 20240926 | 79 | 80 | 78 | 80 | 78,800 | 2 | 103% | 101% | 74% | ▲ | 101% | 99% | 98% | 94% | 105% |
| 20240927 | 80 | 82 | 79 | 81 | 289,800 | 1 | 101% | 101% | 368% | ▲▲ | 99% | 100% | 98% | 95% | 107% |
| 20240930 | 80 | 80 | 78 | 79 | 301,100 | -2 | 98% | 99% | 104% | ▼ | 103% | 101% | 99% | 93% | 104% |
| 20241001 | 79 | 81 | 79 | 81 | 57,000 | 2 | 103% | 103% | 19% | ▲ | 99% | 100% | 96% | 95% | 107% |
| 20241002 | 80 | 81 | 79 | 79 | 41,800 | -2 | 98% | 99% | 73% | ▼ | 98% | 100% | 96% | 93% | 104% |
| 20241003 | 80 | 80 | 78 | 78 | 121,300 | -1 | 99% | 98% | 290% | ▼▼ | 100% | 96% | 96% | 92% | 103% |
| 20241004 | 80 | 80 | 79 | 80 | 32,400 | 2 | 103% | 100% | 27% | ▲ | 100% | 98% | 95% | 94% | 105% |
| 20241007 | 80 | 81 | 80 | 80 | 79,500 | 0 | 100% | 100% | 245% | -- | 100% | 98% | 95% | 94% | 105% |
| 20241008 | 80 | 81 | 78 | 80 | 189,300 | 0 | 100% | 100% | 238% | -- | 96% | 99% | 96% | 94% | 105% |
| 20241009 | 79 | 79 | 76 | 76 | 443,500 | -4 | 95% | 96% | 234% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241010 | 77 | 78 | 77 | 77 | 97,500 | 1 | 101% | 100% | 22% | ▲ | 101% | 100% | 100% | 95% | 101% |
| 20241011 | 77 | 78 | 77 | 78 | 27,900 | 1 | 101% | 101% | 29% | ▲▲ | 100% | 99% | 99% | 96% | 103% |
| 20241015 | 78 | 78 | 77 | 78 | 33,100 | 0 | 100% | 100% | 119% | -- | 100% | 99% | 99% | 96% | 103% |
| 20241016 | 78 | 78 | 77 | 78 | 62,100 | 0 | 100% | 100% | 188% | -- | 99% | 97% | 106% | 96% | 103% |
| 20241017 | 78 | 78 | 77 | 77 | 11,900 | -1 | 99% | 99% | 19% | ▼ | 99% | 96% | 108% | 95% | 101% |
| 20241018 | 77 | 78 | 76 | 76 | 40,300 | -1 | 99% | 99% | 339% | ▼▼ | 99% | 95% | 112% | 94% | 100% |
| 20241021 | 78 | 78 | 77 | 77 | 43,500 | 1 | 101% | 99% | 108% | ▲ | 97% | 95% | 113% | 95% | 101% |
| 20241022 | 78 | 78 | 76 | 76 | 54,500 | -1 | 99% | 97% | 125% | ▼ | 97% | 99% | 116% | 94% | 100% |
| 20241023 | 76 | 76 | 74 | 74 | 144,700 | -2 | 97% | 97% | 266% | ▼▼ | 100% | 101% | 119% | 91% | 100% |
| 20241024 | 74 | 75 | 72 | 74 | 170,400 | 0 | 100% | 100% | 118% | -- | 97% | 100% | 119% | 91% | 100% |
| 20241025 | 74 | 74 | 72 | 72 | 87,300 | -2 | 97% | 97% | 51% | ▼ | 101% | 101% | 121% | 89% | 100% |
| 20241028 | 73 | 74 | 72 | 74 | 95,900 | 2 | 103% | 101% | 110% | ▲ | 101% | 101% | 119% | 91% | 103% |
| 20241029 | 74 | 75 | 73 | 75 | 44,600 | 1 | 101% | 101% | 47% | ▲▲ | 100% | 103% | 119% | 93% | 104% |
| 20241030 | 74 | 75 | 74 | 74 | 16,400 | -1 | 99% | 100% | 37% | ▼ | 99% | 101% | 117% | 93% | 103% |
| 20241031 | 75 | 75 | 73 | 74 | 91,400 | 0 | 100% | 99% | 557% | -- | 100% | 105% | 121% | 93% | 103% |
| 20241101 | 73 | 74 | 73 | 73 | 17,900 | -1 | 99% | 100% | 20% | ▼ | 101% | 104% | 119% | 91% | 101% |
| 20241105 | 74 | 75 | 73 | 75 | 31,500 | 2 | 103% | 101% | 176% | ▲ | 101% | 103% | 119% | 94% | 104% |
| 20241106 | 75 | 76 | 75 | 76 | 45,500 | 1 | 101% | 101% | 144% | ▲▲ | 99% | 100% | 117% | 95% | 106% |
| 20241107 | 76 | 77 | 75 | 75 | 56,600 | -1 | 99% | 99% | 124% | ▼ | 103% | 111% | 119% | 96% | 104% |
| 20241108 | 75 | 77 | 75 | 77 | 53,300 | 2 | 103% | 103% | 94% | ▲ | 103% | 111% | 119% | 99% | 107% |
| 20241111 | 75 | 77 | 75 | 77 | 224,200 | 0 | 100% | 103% | 421% | -- | 100% | 114% | 117% | 99% | 107% |
| 20241112 | 76 | 77 | 75 | 76 | 127,900 | -1 | 99% | 100% | 57% | ▼ | 97% | 114% | 116% | 97% | 106% |
| 20241113 | 77 | 78 | 75 | 75 | 209,800 | -1 | 99% | 97% | 164% | ▼▼ | 101% | 107% | 109% | 96% | 104% |
| 20241114 | 82 | 102 | 77 | 83 | 18,658,400 | 8 | 111% | 101% | 8893% | ▲ | 101% | 109% | 111% | 100% | 115% |
| 20241115 | 80 | 82 | 79 | 81 | 1,691,200 | -2 | 98% | 101% | 9% | ▼ | 106% | 105% | 109% | 98% | 113% |
| 20241118 | 82 | 95 | 81 | 87 | 5,958,200 | 6 | 107% | 106% | 352% | ▲ | 99% | 97% | 100% | 100% | 121% |
| 20241119 | 89 | 91 | 86 | 88 | 1,353,800 | 1 | 101% | 99% | 23% | ▲▲ | 100% | 99% | 102% | 100% | 122% |
| 20241120 | 87 | 90 | 85 | 87 | 913,000 | -1 | 99% | 100% | 67% | ▼ | 98% | 98% | 103% | 99% | 121% |
| 20241121 | 87 | 87 | 84 | 85 | 606,500 | -2 | 98% | 98% | 66% | ▼▼ | 100% | 97% | 109% | 97% | 118% |
| 20241122 | 86 | 87 | 85 | 86 | 243,300 | 1 | 101% | 100% | 40% | ▲ | 100% | 95% | 109% | 98% | 119% |
| 20241125 | 86 | 86 | 85 | 86 | 161,400 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 111% | 98% | 118% |
| 20241126 | 85 | 86 | 83 | 85 | 367,300 | -1 | 99% | 100% | 228% | ▼ | 98% | 105% | 111% | 97% | 116% |
| 20241127 | 85 | 85 | 83 | 83 | 97,600 | -2 | 98% | 98% | 27% | ▼▼ | 100% | 109% | 115% | 94% | 114% |
| 20241128 | 82 | 84 | 81 | 82 | 217,300 | -1 | 99% | 100% | 223% | ▼▼▼ | 99% | 109% | 115% | 93% | 112% |
| 20241129 | 82 | 83 | 81 | 81 | 83,900 | -1 | 99% | 99% | 39% | ▼▼▼▼ | 105% | 109% | 115% | 92% | 111% |
| 20241202 | 82 | 87 | 82 | 86 | 498,300 | 5 | 106% | 105% | 594% | ▲ | 105% | 102% | 111% | 98% | 115% |
| 20241203 | 85 | 89 | 85 | 89 | 669,600 | 3 | 103% | 105% | 134% | ▲▲ | 102% | 100% | 108% | 100% | 119% |
| 20241204 | 87 | 94 | 87 | 89 | 736,500 | 0 | 100% | 102% | 110% | -- | 98% | 96% | 103% | 100% | 119% |
| 20241205 | 91 | 92 | 88 | 89 | 348,700 | 0 | 100% | 98% | 47% | -- | 98% | 98% | 101% | 100% | 119% |
| 20241206 | 89 | 89 | 85 | 87 | 254,600 | -2 | 98% | 98% | 73% | ▼ | 100% | 100% | 0% | 98% | 116% |
| 20241209 | 87 | 89 | 86 | 87 | 80,500 | 0 | 100% | 100% | 32% | -- | 99% | 100% | 0% | 98% | 116% |
| 20241210 | 88 | 88 | 86 | 87 | 81,000 | 0 | 100% | 99% | 101% | -- | 100% | 101% | 0% | 98% | 116% |
| 20241211 | 87 | 87 | 85 | 87 | 111,500 | 0 | 100% | 100% | 138% | -- | 100% | 105% | 0% | 98% | 107% |
| 20241212 | 86 | 87 | 86 | 86 | 79,600 | -1 | 99% | 100% | 71% | ▼ | 101% | 109% | 0% | 97% | 106% |
| 20241213 | 86 | 88 | 85 | 87 | 110,000 | 1 | 101% | 101% | 138% | ▲ | 101% | 108% | 0% | 98% | 107% |
| 20241216 | 87 | 88 | 87 | 88 | 78,000 | 1 | 101% | 101% | 71% | ▲▲ | 99% | 103% | 0% | 99% | 109% |
| 20241217 | 87 | 88 | 86 | 86 | 59,600 | -2 | 98% | 99% | 76% | ▼ | 105% | 0% | 0% | 97% | 106% |
| 20241218 | 86 | 91 | 86 | 90 | 431,600 | 4 | 105% | 105% | 724% | ▲ | 106% | 0% | 0% | 100% | 111% |
| 20241219 | 89 | 96 | 89 | 94 | 846,200 | 4 | 104% | 106% | 196% | ▲▲ | 94% | 0% | 0% | 100% | 116% |
| 20241220 | 96 | 96 | 88 | 90 | 573,200 | -4 | 96% | 94% | 68% | ▼ | % | % | % | 96% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 2,380,000 | 0 | 1,477,300 | 0 | 902,700 |
| 2024-12-06 | 0 | 2,424,300 | 0 | 1,458,400 | 0 | 965,900 |
| 2024-11-29 | 0 | 2,583,400 | 0 | 1,487,600 | 0 | 1,095,800 |
| 2024-11-22 | 0 | 2,585,300 | 0 | 1,456,200 | 0 | 1,129,100 |
| 2024-11-15 | 1,600 | 2,690,500 | 1,600 | 1,322,200 | 0 | 1,368,300 |
| 2024-11-08 | 0 | 2,432,100 | 0 | 1,577,600 | 0 | 854,500 |
| 2024-11-01 | 0 | 2,449,400 | 0 | 1,537,200 | 0 | 912,200 |
| 2024-10-25 | 0 | 2,509,200 | 0 | 1,537,100 | 0 | 972,100 |
| 2024-10-18 | 0 | 2,515,900 | 0 | 1,560,800 | 0 | 955,100 |
| 2024-10-11 | 0 | 2,545,800 | 0 | 1,582,300 | 0 | 963,500 |
| 2024-10-04 | 0 | 2,433,400 | 0 | 1,479,000 | 0 | 954,400 |
| 2024-09-27 | 0 | 2,423,500 | 0 | 1,425,300 | 0 | 998,200 |
| 2024-09-20 | 0 | 2,389,100 | 0 | 1,328,500 | 0 | 1,060,600 |
| 2024-09-13 | 0 | 2,442,400 | 0 | 1,398,400 | 0 | 1,044,000 |
| 2024-09-06 | 0 | 2,227,400 | 0 | 1,422,400 | 0 | 805,000 |
| 2024-08-30 | 0 | 2,245,200 | 0 | 1,480,400 | 0 | 764,800 |
| 2024-08-23 | 0 | 2,240,000 | 0 | 1,467,500 | 0 | 772,500 |
| 2024-08-16 | 0 | 2,197,300 | 0 | 1,377,500 | 0 | 819,800 |
| 2024-08-09 | 0 | 2,122,700 | 0 | 1,342,100 | 0 | 780,600 |
| 2024-08-02 | 0 | 2,726,000 | 0 | 1,641,000 | 0 | 1,085,000 |
| 2024-07-26 | 0 | 2,848,200 | 0 | 1,813,900 | 0 | 1,034,300 |
| 2024-07-19 | 0 | 2,838,800 | 0 | 1,744,700 | 0 | 1,094,100 |
| 2024-07-12 | 0 | 2,853,500 | 0 | 1,787,800 | 0 | 1,065,700 |
| 2024-07-05 | 0 | 2,915,400 | 0 | 1,782,500 | 0 | 1,132,900 |
| 2024-06-28 | 0 | 2,881,700 | 0 | 1,775,300 | 0 | 1,106,400 |
| 2024-06-21 | 0 | 2,885,100 | 0 | 1,747,200 | 0 | 1,137,900 |
| 2024-06-14 | 0 | 2,847,900 | 0 | 1,714,700 | 0 | 1,133,200 |
| 2024-06-07 | 0 | 2,813,500 | 0 | 1,690,700 | 0 | 1,122,800 |
| 2024-05-31 | 0 | 2,821,900 | 0 | 1,700,800 | 0 | 1,121,100 |
| 2024-05-24 | 0 | 2,803,700 | 0 | 1,697,100 | 0 | 1,106,600 |
| 2024-05-17 | 0 | 2,680,100 | 0 | 1,594,200 | 0 | 1,085,900 |
| 2024-05-10 | 0 | 2,731,900 | 0 | 1,517,600 | 0 | 1,214,300 |
| 2024-05-02 | 0 | 2,724,100 | 0 | 1,533,600 | 0 | 1,190,500 |
| 2024-04-26 | 0 | 2,638,100 | 0 | 1,529,700 | 0 | 1,108,400 |
| 2024-04-19 | 0 | 2,139,400 | 0 | 1,142,300 | 0 | 997,100 |
| 2024-04-12 | 0 | 2,109,000 | 0 | 1,095,700 | 0 | 1,013,300 |
| 2024-04-05 | 0 | 2,081,400 | 0 | 1,090,700 | 0 | 990,700 |
| 2024-03-29 | 0 | 1,973,100 | 0 | 1,020,000 | 0 | 953,100 |
| 2024-03-22 | 0 | 1,949,900 | 0 | 991,500 | 0 | 958,400 |
| 2024-03-15 | 0 | 1,966,700 | 0 | 993,300 | 0 | 973,400 |
| 2024-03-08 | 0 | 1,969,200 | 0 | 1,025,900 | 0 | 943,300 |
| 2024-03-01 | 0 | 2,000,500 | 0 | 973,400 | 0 | 1,027,100 |
| 2024-02-22 | 0 | 2,023,300 | 0 | 1,012,800 | 0 | 1,010,500 |
| 2024-02-16 | 0 | 1,935,300 | 0 | 996,900 | 0 | 938,400 |
| 2024-02-09 | 0 | 1,893,600 | 0 | 956,000 | 0 | 937,600 |
| 2024-02-02 | 0 | 2,028,900 | 0 | 943,800 | 0 | 1,085,100 |
| 2024-01-26 | 0 | 2,032,600 | 0 | 933,800 | 0 | 1,098,800 |
| 2024-01-19 | 0 | 2,029,400 | 0 | 1,007,100 | 0 | 1,022,300 |
| 2024-01-12 | 0 | 2,122,300 | 0 | 997,200 | 0 | 1,125,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 139,900 | 0.39% | ▼ | -46,200 | 89 | 89 | 85 | 87 | 254,600 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 186,100 | 0.52% | ▲ | 87 | 94 | 87 | 89 | 736,500 | |
| 2024-11-18 | UBS AG | 117,800 | 0.33% | ▼ | -116,300 | 82 | 95 | 81 | 87 | 5,958,200 |
| 2024-11-14 | UBS AG | 234,100 | 0.66% | ▲ | 82 | 102 | 77 | 83 | 18,658,400 | |
| 2024-10-08 | UBS AG | 155,700 | 0.44% | ▼ | -28,100 | 80 | 81 | 78 | 80 | 189,300 |
| 2024-10-03 | UBS AG | 183,800 | 0.52% | ▲ | 80 | 80 | 78 | 78 | 121,300 | |
| 2024-09-27 | UBS AG | 126,800 | 0.36% | ▼ | -63,900 | 80 | 82 | 79 | 81 | 289,800 |
| 2024-09-19 | UBS AG | 190,700 | 0.54% | ▼ | -61,700 | 80 | 81 | 79 | 81 | 193,600 |
| 2024-09-12 | UBS AG | 252,400 | 0.71% | ▼ | -46,800 | 79 | 81 | 78 | 79 | 455,600 |
| 2024-09-11 | UBS AG | 299,200 | 0.85% | ▲ | 85,800 | 83 | 83 | 76 | 76 | 843,300 |
| 2024-09-10 | UBS AG | 213,400 | 0.60% | ▼ | -94,400 | 83 | 86 | 81 | 81 | 1,668,900 |
| 2024-09-09 | UBS AG | 307,800 | 0.87% | ▲ | 82 | 105 | 81 | 85 | 13,357,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | アビックス | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240628 | 15:00 | アビックス | 支配株主等に関する事項について |
| 20240628 | 15:00 | アビックス | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240530 | 15:00 | アビックス | 代表取締役の異動に関するお知らせ |
| 20240419 | 15:00 | アビックス | 連結業績予想の修正（上方修正）に関するお知らせ |
| 20240214 | 15:00 | アビックス | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7836 | 1 | アビックス株式会社 | LEDビジョン・デジタルサイネージ | 2024-12-22 00:26:15 |
| 7836 | 2 | MIRROR SIGNAGE | アビックス株式会社 | 2024-06-18 09:12:15 |
| 7836 | 2 | IRに関するお問い合わせフォーム | アビックス株式会社 | 2024-06-15 10:54:50 |
| 7836 | 2 | 株主総会 | アビックス株式会社 | 2024-06-14 21:29:56 |
| 7836 | 2 | 電子公告 | アビックス株式会社 | 2024-06-14 14:44:48 |
| 7836 | 2 | 開示情報 | アビックス株式会社 | 2024-06-14 14:44:46 |
| 7836 | 2 | 株主メモ | アビックス株式会社 | 2024-06-14 14:44:45 |
| 7836 | 2 | 免責事項 | アビックス株式会社 | 2024-06-14 14:44:44 |
| 7836 | 2 | 投資家情報 | アビックス株式会社 | 2024-06-14 14:44:42 |
| 7836 | 3 | 【新着情報】年末年始の営業について | アビックス株式会社 | 2024-12-17 13:29:16 |