| 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 | 762 | 767 | 762 | 764 | 10,600 | 2 | 100% | 100% | 42% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250311 | 762 | 764 | 759 | 764 | 36,500 | 0 | 100% | 100% | 344% | -- | 100% | 101% | 102% | 96% | 101% |
| 20250312 | 764 | 765 | 758 | 765 | 32,400 | 1 | 100% | 100% | 89% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20250313 | 765 | 766 | 760 | 765 | 37,500 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 101% | 96% | 101% |
| 20250314 | 765 | 766 | 761 | 765 | 28,900 | 0 | 100% | 100% | 77% | -- | 100% | 102% | 101% | 96% | 101% |
| 20250317 | 765 | 766 | 763 | 765 | 17,700 | 0 | 100% | 100% | 61% | -- | 101% | 102% | 100% | 97% | 101% |
| 20250318 | 766 | 772 | 766 | 770 | 23,600 | 5 | 101% | 101% | 133% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20250319 | 775 | 776 | 770 | 772 | 22,500 | 2 | 100% | 100% | 95% | ▲▲ | 101% | 100% | 99% | 98% | 102% |
| 20250321 | 777 | 781 | 774 | 781 | 26,100 | 9 | 101% | 101% | 116% | ▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20250324 | 782 | 782 | 778 | 779 | 16,500 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250325 | 779 | 781 | 776 | 778 | 11,700 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20250326 | 778 | 781 | 778 | 779 | 8,000 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20250327 | 778 | 781 | 778 | 780 | 7,300 | 1 | 100% | 100% | 91% | ▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20250328 | 780 | 780 | 775 | 776 | 12,200 | -4 | 99% | 99% | 167% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250331 | 776 | 778 | 772 | 772 | 19,100 | -4 | 99% | 99% | 157% | ▼▼ | 99% | 97% | 99% | 99% | 102% |
| 20250401 | 777 | 777 | 771 | 771 | 10,700 | -1 | 100% | 99% | 56% | ▼▼▼ | 100% | 98% | 100% | 99% | 101% |
| 20250402 | 771 | 773 | 768 | 768 | 10,300 | -3 | 100% | 100% | 96% | ▼▼▼▼ | 100% | 98% | 101% | 98% | 101% |
| 20250403 | 768 | 768 | 761 | 766 | 30,000 | -2 | 100% | 100% | 291% | ▼▼▼▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20250404 | 763 | 764 | 747 | 755 | 68,600 | -11 | 99% | 99% | 229% | ▼▼▼▼▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20250408 | 749 | 756 | 736 | 753 | 26,000 | -2 | 100% | 101% | 38% | ▼▼▼▼▼▼▼ | 100% | 103% | 105% | 96% | 100% |
| 20250409 | 738 | 741 | 728 | 735 | 29,200 | -18 | 98% | 100% | 112% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20250410 | 759 | 760 | 748 | 756 | 24,600 | 21 | 103% | 100% | 84% | ▲ | 101% | 101% | 103% | 97% | 103% |
| 20250411 | 753 | 758 | 744 | 758 | 19,900 | 2 | 100% | 101% | 81% | ▲▲ | 99% | 101% | 103% | 97% | 103% |
| 20250414 | 758 | 758 | 752 | 752 | 14,400 | -6 | 99% | 99% | 72% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20250415 | 755 | 757 | 751 | 757 | 22,200 | 5 | 101% | 100% | 154% | ▲ | 100% | 102% | 103% | 97% | 103% |
| 20250416 | 759 | 760 | 755 | 759 | 12,800 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20250417 | 761 | 762 | 757 | 762 | 10,000 | 3 | 100% | 100% | 78% | ▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20250418 | 764 | 770 | 763 | 766 | 11,100 | 4 | 101% | 100% | 111% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20250421 | 766 | 768 | 763 | 763 | 7,600 | -3 | 100% | 100% | 68% | ▼ | 101% | 101% | 102% | 98% | 104% |
| 20250422 | 763 | 771 | 762 | 771 | 10,000 | 8 | 101% | 101% | 132% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250423 | 771 | 774 | 769 | 770 | 7,900 | -1 | 100% | 100% | 79% | ▼ | 99% | 99% | 101% | 99% | 105% |
| 20250424 | 774 | 774 | 769 | 769 | 4,500 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20250425 | 771 | 773 | 766 | 770 | 8,400 | 1 | 100% | 100% | 187% | ▲ | 100% | 99% | 101% | 99% | 105% |
| 20250428 | 774 | 774 | 769 | 773 | 9,400 | 3 | 100% | 100% | 112% | ▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20250430 | 774 | 799 | 758 | 770 | 120,400 | -3 | 100% | 99% | 1281% | ▼ | 100% | 100% | 103% | 100% | 105% |
| 20250501 | 768 | 770 | 767 | 768 | 9,300 | -2 | 100% | 100% | 8% | ▼▼ | 100% | 102% | 104% | 99% | 104% |
| 20250502 | 765 | 771 | 765 | 765 | 13,400 | -3 | 100% | 100% | 144% | ▼▼▼ | 99% | 101% | 103% | 99% | 104% |
| 20250507 | 771 | 771 | 766 | 767 | 14,700 | 2 | 100% | 99% | 110% | ▲ | 101% | 102% | 103% | 99% | 104% |
| 20250508 | 767 | 771 | 765 | 771 | 10,000 | 4 | 101% | 101% | 68% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20250509 | 770 | 774 | 768 | 771 | 10,100 | 0 | 100% | 100% | 101% | -- | 101% | 101% | 103% | 100% | 105% |
| 20250512 | 771 | 778 | 771 | 777 | 11,200 | 6 | 101% | 101% | 111% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250513 | 780 | 780 | 774 | 778 | 8,700 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250514 | 778 | 779 | 772 | 779 | 9,600 | 1 | 100% | 100% | 110% | ▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20250515 | 779 | 780 | 775 | 775 | 9,400 | -4 | 99% | 99% | 98% | ▼ | 99% | 99% | 101% | 99% | 102% |
| 20250516 | 782 | 782 | 775 | 776 | 6,400 | 1 | 100% | 99% | 68% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250519 | 777 | 779 | 776 | 778 | 4,900 | 2 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250520 | 780 | 782 | 778 | 778 | 5,900 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 102% | 100% | 102% |
| 20250521 | 778 | 780 | 776 | 776 | 3,400 | -2 | 100% | 100% | 58% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20250522 | 780 | 780 | 776 | 777 | 12,000 | 1 | 100% | 100% | 353% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250523 | 776 | 778 | 774 | 774 | 8,700 | -3 | 100% | 100% | 73% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20250526 | 776 | 778 | 775 | 777 | 3,800 | 3 | 100% | 100% | 44% | ▲ | 100% | 102% | 0% | 100% | 102% |
| 20250527 | 777 | 780 | 777 | 780 | 4,800 | 3 | 100% | 100% | 126% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250528 | 782 | 782 | 779 | 779 | 6,500 | -1 | 100% | 100% | 135% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20250529 | 782 | 785 | 780 | 785 | 12,800 | 6 | 101% | 100% | 197% | ▲ | 101% | 100% | 0% | 100% | 103% |
| 20250530 | 787 | 793 | 786 | 793 | 18,700 | 8 | 101% | 101% | 146% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250602 | 793 | 793 | 790 | 790 | 4,100 | -3 | 100% | 100% | 22% | ▼ | 99% | 100% | 0% | 100% | 103% |
| 20250603 | 792 | 792 | 786 | 786 | 7,400 | -4 | 99% | 99% | 180% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 786 | 789 | 786 | 786 | 3,700 | 0 | 100% | 100% | 50% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250605 | 792 | 792 | 785 | 787 | 8,500 | 1 | 100% | 99% | 230% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 790 | 791 | 788 | 791 | 3,700 | 4 | 101% | 100% | 44% | ▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,500 | 43,200 | 0 | 24,200 | 1,500 | 19,000 |
| 2025-05-23 | 1,200 | 45,500 | 0 | 25,800 | 1,200 | 19,700 |
| 2025-05-16 | 1,400 | 47,100 | 0 | 27,800 | 1,400 | 19,300 |
| 2025-05-09 | 1,200 | 49,100 | 0 | 29,200 | 1,200 | 19,900 |
| 2025-05-02 | 1,200 | 51,900 | 0 | 32,000 | 1,200 | 19,900 |
| 2025-04-25 | 700 | 57,300 | 0 | 37,300 | 700 | 20,000 |
| 2025-04-18 | 700 | 54,400 | 0 | 36,400 | 700 | 18,000 |
| 2025-04-11 | 1,200 | 47,600 | 0 | 27,900 | 1,200 | 19,700 |
| 2025-04-04 | 3,500 | 53,000 | 0 | 29,300 | 3,500 | 23,700 |
| 2025-03-28 | 2,000 | 58,500 | 0 | 34,300 | 2,000 | 24,200 |
| 2025-03-21 | 2,200 | 71,800 | 0 | 35,200 | 2,200 | 36,600 |
| 2025-03-14 | 1,900 | 79,300 | 0 | 35,000 | 1,900 | 44,300 |
| 2025-03-07 | 3,200 | 58,500 | 0 | 31,100 | 3,200 | 27,400 |
| 2025-02-28 | 3,400 | 55,500 | 0 | 31,000 | 3,400 | 24,500 |
| 2025-02-21 | 4,600 | 65,200 | 0 | 34,400 | 4,600 | 30,800 |
| 2025-02-14 | 3,100 | 60,300 | 0 | 33,900 | 3,100 | 26,400 |
| 2025-02-07 | 1,900 | 70,200 | 0 | 34,100 | 1,900 | 36,100 |
| 2025-01-31 | 1,400 | 82,100 | 0 | 38,400 | 1,400 | 43,700 |
| 2025-01-24 | 1,300 | 65,400 | 0 | 35,500 | 1,300 | 29,900 |
| 2025-01-17 | 1,100 | 63,900 | 0 | 35,400 | 1,100 | 28,500 |
| 2025-01-10 | 800 | 62,200 | 0 | 35,200 | 800 | 27,000 |
| 2024-12-27 | 500 | 75,400 | 0 | 40,600 | 500 | 34,800 |
| 2024-12-20 | 3,400 | 84,600 | 0 | 36,800 | 3,400 | 47,800 |
| 2024-12-13 | 3,300 | 68,000 | 0 | 35,800 | 3,300 | 32,200 |
| 2024-12-06 | 3,300 | 67,400 | 0 | 36,300 | 3,300 | 31,100 |
| 2024-11-29 | 2,900 | 67,400 | 0 | 35,200 | 2,900 | 32,200 |
| 2024-11-22 | 3,300 | 70,500 | 0 | 38,300 | 3,300 | 32,200 |
| 2024-11-15 | 2,600 | 73,200 | 0 | 39,300 | 2,600 | 33,900 |
| 2024-11-08 | 2,800 | 74,100 | 0 | 39,900 | 2,800 | 34,200 |
| 2024-11-01 | 2,800 | 77,200 | 0 | 40,700 | 2,800 | 36,500 |
| 2024-10-25 | 3,200 | 80,800 | 0 | 42,500 | 3,200 | 38,300 |
| 2024-10-18 | 3,600 | 64,000 | 0 | 35,000 | 3,600 | 29,000 |
| 2024-10-11 | 6,200 | 72,800 | 0 | 40,000 | 6,200 | 32,800 |
| 2024-10-04 | 4,900 | 58,300 | 0 | 35,400 | 4,900 | 22,900 |
| 2024-09-27 | 5,300 | 59,100 | 100 | 34,700 | 5,200 | 24,400 |
| 2024-09-20 | 7,500 | 80,500 | 0 | 35,300 | 7,500 | 45,200 |
| 2024-09-13 | 6,500 | 99,300 | 0 | 37,400 | 6,500 | 61,900 |
| 2024-09-06 | 7,700 | 76,100 | 0 | 31,000 | 7,700 | 45,100 |
| 2024-08-30 | 56,000 | 48,600 | 0 | 27,300 | 56,000 | 21,300 |
| 2024-08-23 | 45,600 | 47,400 | 0 | 27,300 | 45,600 | 20,100 |
| 2024-08-16 | 13,000 | 62,900 | 0 | 29,600 | 13,000 | 33,300 |
| 2024-08-09 | 9,000 | 63,800 | 0 | 27,900 | 9,000 | 35,900 |
| 2024-08-02 | 7,300 | 88,600 | 0 | 29,000 | 7,300 | 59,600 |
| 2024-07-26 | 4,500 | 107,700 | 0 | 36,200 | 4,500 | 71,500 |
| 2024-07-19 | 5,400 | 119,200 | 0 | 39,700 | 5,400 | 79,500 |
| 2024-07-12 | 6,100 | 110,800 | 0 | 37,200 | 6,100 | 73,600 |
| 2024-07-05 | 5,800 | 112,100 | 0 | 45,000 | 5,800 | 67,100 |
| 2024-06-28 | 5,000 | 111,400 | 0 | 50,800 | 5,000 | 60,600 |
| 2024-06-21 | 4,300 | 114,800 | 0 | 52,600 | 4,300 | 62,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-27 | UBS AG | 74,103 | 0.49% | ▼ | -13,100 | 777 | 788 | 777 | 784 | 39,800 |
| 2025-01-14 | UBS AG | 87,203 | 0.58% | ▼ | -2,200 | 793 | 793 | 785 | 793 | 38,800 |
| 2025-01-09 | UBS AG | 89,403 | 0.60% | ▲ | 1,200 | 806 | 806 | 797 | 797 | 30,500 |
| 2024-12-27 | UBS AG | 88,203 | 0.59% | ▼ | -3,000 | 785 | 792 | 784 | 791 | 39,200 |
| 2024-12-26 | UBS AG | 91,203 | 0.61% | ▲ | 2,900 | 782 | 785 | 781 | 782 | 32,100 |
| 2024-12-23 | UBS AG | 88,303 | 0.59% | ▼ | -13,900 | 785 | 785 | 781 | 781 | 20,700 |
| 2024-11-12 | モルガン・スタンレーMUFG証券株式会社 | 72,840 | 0.48% | ▼ | -15,100 | 770 | 779 | 770 | 773 | 24,400 |
| 2024-10-30 | UBS AG | 102,203 | 0.68% | ▼ | -9,800 | 761 | 763 | 755 | 758 | 109,900 |
| 2024-10-23 | UBS AG | 112,003 | 0.75% | ▲ | 8,600 | 763 | 763 | 759 | 760 | 47,900 |
| 2024-10-22 | UBS AG | 103,403 | 0.69% | ▼ | -4,300 | 773 | 773 | 764 | 767 | 30,800 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 87,940 | 0.59% | ▼ | -16,000 | 770 | 779 | 763 | 772 | 65,700 |
| 2024-10-09 | UBS AG | 107,703 | 0.72% | ▲ | 12,000 | 772 | 773 | 764 | 769 | 40,800 |
| 2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 103,940 | 0.69% | ▼ | -10,700 | 781 | 781 | 775 | 781 | 21,000 |
| 2024-09-11 | UBS AG | 95,703 | 0.64% | ▲ | 16,900 | 768 | 768 | 751 | 754 | 71,800 |
| 2024-09-09 | UBS AG | 78,803 | 0.52% | ▲ | 770 | 775 | 760 | 771 | 53,900 | |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 114,640 | 0.77% | ▲ | 17,200 | 801 | 802 | 793 | 793 | 84,800 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 97,440 | 0.65% | ▲ | 802 | 807 | 800 | 801 | 115,400 | |
| 2024-08-21 | UBS AG | 72,103 | 0.48% | ▼ | -15,200 | 821 | 822 | 819 | 821 | 20,700 |
| 2024-08-14 | UBS AG | 87,303 | 0.58% | ▼ | -3,200 | 823 | 823 | 815 | 816 | 32,800 |
| 2024-08-09 | UBS AG | 90,503 | 0.60% | ▲ | 3,300 | 821 | 824 | 811 | 814 | 32,100 |
| 2024-08-06 | UBS AG | 87,203 | 0.58% | ▼ | -16,600 | 780 | 822 | 779 | 810 | 59,600 |
| 2024-05-31 | UBS AG | 103,803 | 0.69% | ▼ | -700 | 826 | 833 | 825 | 833 | 24,200 |
| 2024-05-29 | UBS AG | 104,503 | 0.70% | ▲ | 500 | 833 | 833 | 821 | 822 | 33,000 |
| 2024-05-17 | UBS AG | 104,003 | 0.69% | ▼ | -1,000 | 827 | 833 | 826 | 830 | 35,700 |
| 2024-05-09 | UBS AG | 105,003 | 0.70% | ▲ | 12,300 | 821 | 829 | 819 | 829 | 26,300 |
| 2024-04-17 | UBS AG | 92,703 | 0.62% | ▲ | 13,400 | 816 | 817 | 804 | 804 | 119,700 |
| 2024-04-16 | UBS AG | 79,303 | 0.53% | ▲ | 828 | 828 | 815 | 816 | 85,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 15:00 | ＡＶＡＮＴＩＡ | 2025年8月期 第2四半期決算説明会資料 |
| 20241219 | 15:30 | ＡＶＡＮＴＩＡ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241127 | 15:30 | ＡＶＡＮＴＩＡ | 役員人事および組織変更、人事異動に関するお知らせ |
| 20241127 | 15:30 | ＡＶＡＮＴＩＡ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241024 | 15:30 | ＡＶＡＮＴＩＡ | 剰余金の配当に関するお知らせ |
| 20241016 | 15:00 | ＡＶＡＮＴＩＡ | 2024年8月期 決算説明会資料 |
| 20241015 | 15:00 | ＡＶＡＮＴＩＡ | 2024年8月期決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | ＡＶＡＮＴＩＡ | 中期経営計画の修正に関するお知らせ |
| 20241015 | 15:00 | ＡＶＡＮＴＩＡ | 取締役候補者に関するお知らせ |
| 20240711 | 15:30 | ＡＶＡＮＴＩＡ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240409 | 10:15 | ＡＶＡＮＴＩＡ | 2024年8月期 第2四半期決算説明会資料 |
| 20240408 | 15:30 | ＡＶＡＮＴＩＡ | 2024年8月期第2四半期決算短信〔日本基準〕（連結） |
| 20240405 | 15:30 | ＡＶＡＮＴＩＡ | 2024年8月期業績予想の修正に関するお知らせ |
| 20240405 | 15:30 | ＡＶＡＮＴＩＡ | （変更）「中期経営計画2025」の一部変更について |
| 20240111 | 15:30 | ＡＶＡＮＴＩＡ | 2024年8月期 第1四半期決算短信〔日本基準〕（連結） |