| 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 | 1,581 | 1,600 | 1,525 | 1,565 | 59,500 | 0 | 100% | 99% | 50% | -- | 98% | 102% | 117% | 97% | 111% |
| 20250311 | 1,535 | 1,535 | 1,471 | 1,497 | 62,700 | -68 | 96% | 98% | 105% | ▼ | 100% | 107% | 121% | 93% | 106% |
| 20250312 | 1,480 | 1,497 | 1,460 | 1,477 | 33,100 | -20 | 99% | 100% | 53% | ▼▼ | 96% | 107% | 121% | 92% | 105% |
| 20250313 | 1,478 | 1,489 | 1,420 | 1,423 | 43,500 | -54 | 96% | 96% | 131% | ▼▼▼ | 105% | 113% | 124% | 88% | 101% |
| 20250314 | 1,441 | 1,520 | 1,413 | 1,517 | 52,400 | 94 | 107% | 105% | 120% | ▲ | 100% | 104% | 115% | 94% | 108% |
| 20250317 | 1,557 | 1,600 | 1,535 | 1,563 | 60,800 | 46 | 103% | 100% | 116% | ▲▲ | 101% | 105% | 115% | 97% | 111% |
| 20250318 | 1,563 | 1,585 | 1,547 | 1,580 | 30,300 | 17 | 101% | 101% | 50% | ▲▲▲ | 98% | 105% | 112% | 98% | 112% |
| 20250319 | 1,594 | 1,617 | 1,554 | 1,556 | 50,400 | -24 | 98% | 98% | 166% | ▼ | 104% | 107% | 118% | 97% | 109% |
| 20250321 | 1,562 | 1,634 | 1,562 | 1,626 | 42,400 | 70 | 104% | 104% | 84% | ▲ | 98% | 104% | 115% | 100% | 114% |
| 20250324 | 1,650 | 1,655 | 1,610 | 1,614 | 20,500 | -12 | 99% | 98% | 48% | ▼ | 102% | 108% | 117% | 99% | 113% |
| 20250325 | 1,614 | 1,656 | 1,614 | 1,642 | 29,700 | 28 | 102% | 102% | 145% | ▲ | 101% | 105% | 115% | 100% | 115% |
| 20250326 | 1,650 | 1,686 | 1,649 | 1,671 | 34,200 | 29 | 102% | 101% | 115% | ▲▲ | 97% | 105% | 112% | 100% | 117% |
| 20250327 | 1,700 | 1,718 | 1,634 | 1,654 | 21,900 | -17 | 99% | 97% | 64% | ▼ | 102% | 106% | 112% | 99% | 116% |
| 20250328 | 1,694 | 1,733 | 1,680 | 1,720 | 27,600 | 66 | 104% | 102% | 126% | ▲ | 101% | 104% | 110% | 100% | 121% |
| 20250331 | 1,724 | 1,769 | 1,710 | 1,740 | 44,100 | 20 | 101% | 101% | 160% | ▲▲ | 96% | 95% | 107% | 100% | 122% |
| 20250401 | 1,770 | 1,782 | 1,700 | 1,703 | 28,000 | -37 | 98% | 96% | 63% | ▼ | 102% | 93% | 108% | 98% | 120% |
| 20250402 | 1,750 | 1,795 | 1,747 | 1,792 | 35,900 | 89 | 105% | 102% | 128% | ▲ | 103% | 96% | 109% | 100% | 126% |
| 20250403 | 1,736 | 1,790 | 1,736 | 1,790 | 40,700 | -2 | 100% | 103% | 113% | ▼ | 96% | 96% | 108% | 100% | 126% |
| 20250404 | 1,751 | 1,761 | 1,614 | 1,674 | 74,300 | -116 | 94% | 96% | 183% | ▼▼ | 108% | 115% | 124% | 93% | 118% |
| 20250408 | 1,521 | 1,636 | 1,521 | 1,636 | 58,400 | -38 | 98% | 108% | 79% | ▼▼▼ | 96% | 110% | 118% | 91% | 115% |
| 20250409 | 1,596 | 1,596 | 1,500 | 1,528 | 50,000 | -108 | 93% | 96% | 86% | ▼▼▼▼ | 101% | 106% | 115% | 85% | 107% |
| 20250410 | 1,648 | 1,688 | 1,613 | 1,660 | 35,200 | 132 | 109% | 101% | 70% | ▲ | 103% | 109% | 116% | 93% | 117% |
| 20250411 | 1,625 | 1,710 | 1,541 | 1,676 | 39,500 | 16 | 101% | 103% | 112% | ▲▲ | 102% | 108% | 110% | 94% | 118% |
| 20250414 | 1,716 | 1,776 | 1,685 | 1,746 | 38,400 | 70 | 104% | 102% | 97% | ▲▲▲ | 100% | 108% | 109% | 97% | 115% |
| 20250415 | 1,760 | 1,782 | 1,734 | 1,753 | 29,300 | 7 | 100% | 100% | 76% | ▲▲▲▲ | 98% | 106% | 108% | 98% | 115% |
| 20250416 | 1,784 | 1,839 | 1,735 | 1,740 | 41,600 | -13 | 99% | 98% | 142% | ▼ | 99% | 105% | 108% | 97% | 114% |
| 20250417 | 1,780 | 1,798 | 1,750 | 1,770 | 24,600 | 30 | 102% | 99% | 59% | ▲ | 104% | 105% | 108% | 99% | 116% |
| 20250418 | 1,775 | 1,892 | 1,767 | 1,850 | 48,500 | 80 | 105% | 104% | 197% | ▲▲ | 101% | 98% | 103% | 100% | 121% |
| 20250421 | 1,877 | 1,896 | 1,846 | 1,896 | 31,300 | 46 | 102% | 101% | 65% | ▲▲▲ | 98% | 95% | 101% | 100% | 124% |
| 20250422 | 1,901 | 1,930 | 1,835 | 1,854 | 40,500 | -42 | 98% | 98% | 129% | ▼ | 99% | 101% | 103% | 98% | 121% |
| 20250423 | 1,878 | 1,892 | 1,842 | 1,861 | 23,300 | 7 | 100% | 99% | 58% | ▲ | 98% | 101% | 103% | 98% | 122% |
| 20250424 | 1,868 | 1,874 | 1,823 | 1,835 | 18,300 | -26 | 99% | 98% | 79% | ▼ | 97% | 101% | 105% | 97% | 120% |
| 20250425 | 1,835 | 1,835 | 1,780 | 1,784 | 18,400 | -51 | 97% | 97% | 101% | ▼▼ | 102% | 105% | 107% | 94% | 117% |
| 20250428 | 1,770 | 1,827 | 1,723 | 1,811 | 24,200 | 27 | 102% | 102% | 132% | ▲ | 104% | 103% | 105% | 96% | 119% |
| 20250430 | 1,821 | 1,893 | 1,821 | 1,888 | 20,700 | 77 | 104% | 104% | 86% | ▲▲ | 97% | 97% | 101% | 100% | 124% |
| 20250501 | 1,898 | 1,903 | 1,840 | 1,845 | 22,800 | -43 | 98% | 97% | 110% | ▼ | 99% | 102% | 105% | 97% | 121% |
| 20250502 | 1,831 | 1,846 | 1,806 | 1,820 | 8,700 | -25 | 99% | 99% | 38% | ▼▼ | 104% | 105% | 106% | 96% | 119% |
| 20250507 | 1,802 | 1,879 | 1,786 | 1,867 | 17,600 | 47 | 103% | 104% | 202% | ▲ | 97% | 103% | 102% | 98% | 122% |
| 20250508 | 1,877 | 1,881 | 1,814 | 1,820 | 12,600 | -47 | 97% | 97% | 72% | ▼ | 100% | 104% | 104% | 96% | 119% |
| 20250509 | 1,847 | 1,882 | 1,842 | 1,842 | 20,800 | 22 | 101% | 100% | 165% | ▲ | 99% | 101% | 106% | 97% | 121% |
| 20250512 | 1,878 | 1,888 | 1,848 | 1,867 | 15,000 | 25 | 101% | 99% | 72% | ▲▲ | 100% | 96% | 105% | 98% | 112% |
| 20250513 | 1,894 | 1,902 | 1,855 | 1,888 | 40,200 | 21 | 101% | 100% | 268% | ▲▲▲ | 102% | 93% | 105% | 100% | 113% |
| 20250514 | 1,895 | 1,964 | 1,845 | 1,925 | 37,800 | 37 | 102% | 102% | 94% | ▲▲▲▲ | 98% | 90% | 104% | 100% | 111% |
| 20250515 | 1,925 | 1,949 | 1,860 | 1,894 | 62,200 | -31 | 98% | 98% | 165% | ▼ | 101% | 104% | 111% | 98% | 109% |
| 20250516 | 1,799 | 1,852 | 1,655 | 1,825 | 142,200 | -69 | 96% | 101% | 229% | ▼▼ | 98% | 104% | 111% | 95% | 105% |
| 20250519 | 1,805 | 1,829 | 1,770 | 1,771 | 32,100 | -54 | 97% | 98% | 23% | ▼▼▼ | 99% | 106% | 114% | 92% | 100% |
| 20250520 | 1,755 | 1,757 | 1,685 | 1,732 | 48,800 | -39 | 98% | 99% | 152% | ▼▼▼▼ | 100% | 107% | 115% | 90% | 100% |
| 20250521 | 1,732 | 1,739 | 1,656 | 1,731 | 41,900 | -1 | 100% | 100% | 86% | ▼▼▼▼▼ | 109% | 107% | 116% | 90% | 100% |
| 20250522 | 1,719 | 1,929 | 1,714 | 1,869 | 86,000 | 138 | 108% | 109% | 205% | ▲ | 98% | 103% | 107% | 97% | 108% |
| 20250523 | 1,865 | 1,910 | 1,801 | 1,824 | 44,300 | -45 | 98% | 98% | 52% | ▼ | 102% | 105% | 0% | 95% | 105% |
| 20250526 | 1,823 | 1,891 | 1,802 | 1,859 | 31,100 | 35 | 102% | 102% | 70% | ▲ | 98% | 102% | 0% | 97% | 107% |
| 20250527 | 1,872 | 1,951 | 1,816 | 1,839 | 108,800 | -20 | 99% | 98% | 350% | ▼ | 99% | 101% | 0% | 96% | 106% |
| 20250528 | 1,854 | 1,947 | 1,831 | 1,835 | 98,100 | -4 | 100% | 99% | 90% | ▼▼ | 104% | 103% | 0% | 95% | 106% |
| 20250529 | 1,841 | 1,982 | 1,841 | 1,915 | 154,600 | 80 | 104% | 104% | 158% | ▲ | 97% | 97% | 0% | 99% | 111% |
| 20250530 | 1,955 | 1,955 | 1,860 | 1,904 | 42,000 | -11 | 99% | 97% | 27% | ▼ | 99% | 105% | 0% | 99% | 110% |
| 20250602 | 1,905 | 1,934 | 1,879 | 1,880 | 25,800 | -24 | 99% | 99% | 61% | ▼▼ | 97% | 105% | 0% | 98% | 109% |
| 20250603 | 1,899 | 1,900 | 1,836 | 1,848 | 70,900 | -32 | 98% | 97% | 275% | ▼▼▼ | 102% | 0% | 0% | 96% | 107% |
| 20250604 | 1,861 | 1,955 | 1,848 | 1,889 | 86,600 | 41 | 102% | 102% | 122% | ▲ | 99% | 0% | 0% | 98% | 109% |
| 20250605 | 1,889 | 1,919 | 1,851 | 1,870 | 39,100 | -19 | 99% | 99% | 45% | ▼ | 105% | 0% | 0% | 97% | 108% |
| 20250606 | 1,910 | 2,020 | 1,905 | 1,997 | 162,700 | 127 | 107% | 105% | 416% | ▲ | % | % | % | 100% | 115% |
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 | 0 | 73,900 | 0 | 34,900 | 0 | 39,000 |
| 2025-05-23 | 0 | 96,700 | 0 | 36,300 | 0 | 60,400 |
| 2025-05-16 | 0 | 101,100 | 0 | 46,100 | 0 | 55,000 |
| 2025-05-09 | 0 | 67,200 | 0 | 34,800 | 0 | 32,400 |
| 2025-05-02 | 0 | 68,500 | 0 | 35,300 | 0 | 33,200 |
| 2025-04-25 | 0 | 68,700 | 0 | 33,400 | 0 | 35,300 |
| 2025-04-18 | 0 | 60,400 | 0 | 32,700 | 0 | 27,700 |
| 2025-04-11 | 0 | 58,200 | 0 | 33,200 | 0 | 25,000 |
| 2025-04-04 | 0 | 66,200 | 0 | 36,600 | 0 | 29,600 |
| 2025-03-28 | 0 | 73,700 | 0 | 43,500 | 0 | 30,200 |
| 2025-03-21 | 500 | 74,900 | 500 | 42,800 | 0 | 32,100 |
| 2025-03-14 | 0 | 88,000 | 0 | 44,900 | 0 | 43,100 |
| 2025-03-07 | 0 | 86,200 | 0 | 47,400 | 0 | 38,800 |
| 2025-02-28 | 0 | 91,100 | 0 | 52,300 | 0 | 38,800 |
| 2025-02-21 | 0 | 85,600 | 0 | 53,200 | 0 | 32,400 |
| 2025-02-14 | 0 | 109,600 | 0 | 51,600 | 0 | 58,000 |
| 2025-02-07 | 0 | 99,200 | 0 | 56,100 | 0 | 43,100 |
| 2025-01-31 | 0 | 111,400 | 0 | 54,400 | 0 | 57,000 |
| 2025-01-24 | 0 | 107,100 | 0 | 49,200 | 0 | 57,900 |
| 2025-01-17 | 0 | 108,600 | 0 | 48,700 | 0 | 59,900 |
| 2025-01-10 | 0 | 109,600 | 0 | 45,500 | 0 | 64,100 |
| 2024-12-27 | 0 | 112,600 | 0 | 45,500 | 0 | 67,100 |
| 2024-12-20 | 0 | 108,600 | 0 | 41,300 | 0 | 67,300 |
| 2024-12-13 | 0 | 109,500 | 0 | 37,400 | 0 | 72,100 |
| 2024-12-06 | 0 | 118,100 | 0 | 36,600 | 0 | 81,500 |
| 2024-11-29 | 0 | 128,400 | 0 | 38,800 | 0 | 89,600 |
| 2024-11-22 | 0 | 131,100 | 0 | 46,600 | 0 | 84,500 |
| 2024-11-15 | 0 | 134,600 | 0 | 53,400 | 0 | 81,200 |
| 2024-11-08 | 0 | 120,600 | 0 | 44,400 | 0 | 76,200 |
| 2024-11-01 | 0 | 119,000 | 0 | 44,200 | 0 | 74,800 |
| 2024-10-25 | 0 | 124,200 | 0 | 48,800 | 0 | 75,400 |
| 2024-10-18 | 0 | 123,300 | 0 | 51,200 | 0 | 72,100 |
| 2024-10-11 | 0 | 127,000 | 0 | 50,900 | 0 | 76,100 |
| 2024-10-04 | 0 | 125,600 | 0 | 51,300 | 0 | 74,300 |
| 2024-09-27 | 0 | 127,500 | 0 | 54,600 | 0 | 72,900 |
| 2024-09-20 | 0 | 115,200 | 0 | 53,000 | 0 | 62,200 |
| 2024-09-13 | 0 | 117,600 | 0 | 54,400 | 0 | 63,200 |
| 2024-09-06 | 0 | 129,600 | 0 | 56,200 | 0 | 73,400 |
| 2024-08-30 | 0 | 121,000 | 0 | 58,800 | 0 | 62,200 |
| 2024-08-23 | 0 | 107,500 | 0 | 59,200 | 0 | 48,300 |
| 2024-08-16 | 0 | 113,300 | 0 | 60,300 | 0 | 53,000 |
| 2024-08-09 | 0 | 140,100 | 0 | 64,800 | 0 | 75,300 |
| 2024-08-02 | 0 | 155,600 | 0 | 78,700 | 0 | 76,900 |
| 2024-07-26 | 0 | 195,500 | 0 | 89,600 | 0 | 105,900 |
| 2024-07-19 | 0 | 176,100 | 0 | 89,200 | 0 | 86,900 |
| 2024-07-12 | 0 | 174,600 | 0 | 88,200 | 0 | 86,400 |
| 2024-07-05 | 0 | 188,600 | 0 | 89,000 | 0 | 99,600 |
| 2024-06-28 | 0 | 204,100 | 0 | 95,800 | 0 | 108,300 |
| 2024-06-21 | 0 | 192,900 | 0 | 91,200 | 0 | 101,700 |
| 2024-06-14 | 0 | 170,700 | 0 | 58,000 | 0 | 112,700 |
| 2024-06-07 | 0 | 200,100 | 0 | 80,900 | 0 | 119,200 |
| 2024-05-31 | 0 | 203,600 | 0 | 81,600 | 0 | 122,000 |
| 2024-05-24 | 0 | 197,900 | 0 | 83,400 | 0 | 114,500 |
| 2024-05-17 | 0 | 225,500 | 0 | 91,100 | 0 | 134,400 |
| 2024-05-10 | 0 | 235,700 | 0 | 86,000 | 0 | 149,700 |
| 2024-05-02 | 0 | 234,700 | 0 | 85,300 | 0 | 149,400 |
| 2024-04-26 | 0 | 231,100 | 0 | 85,400 | 0 | 145,700 |
| 2024-04-19 | 0 | 213,000 | 0 | 88,600 | 0 | 124,400 |
| 2024-04-12 | 0 | 213,000 | 0 | 85,300 | 0 | 127,700 |
| 2024-04-05 | 100 | 219,200 | 100 | 67,100 | 0 | 152,100 |
| 2024-03-29 | 0 | 248,200 | 0 | 79,000 | 0 | 169,200 |
| 2024-03-22 | 0 | 267,700 | 0 | 82,300 | 0 | 185,400 |
| 2024-03-15 | 0 | 274,400 | 0 | 79,600 | 0 | 194,800 |
| 2024-03-08 | 0 | 270,300 | 0 | 84,900 | 0 | 185,400 |
| 2024-03-01 | 0 | 226,600 | 0 | 94,700 | 0 | 131,900 |
| 2024-02-22 | 0 | 222,900 | 0 | 95,800 | 0 | 127,100 |
| 2024-02-16 | 0 | 200,000 | 0 | 87,600 | 0 | 112,400 |
| 2024-02-09 | 0 | 170,600 | 0 | 69,300 | 0 | 101,300 |
| 2024-02-02 | 0 | 166,400 | 0 | 68,000 | 0 | 98,400 |
| 2024-01-26 | 0 | 150,300 | 0 | 64,700 | 0 | 85,600 |
| 2024-01-19 | 0 | 88,600 | 0 | 54,300 | 0 | 34,300 |
| 2024-01-12 | 0 | 79,800 | 0 | 49,200 | 0 | 30,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 08:55 | Ｇ－ＡＶｉＣ | 合弁会社（子会社）の設立に関する合弁契約締結のお知らせ |
| 20250408 | 17:15 | Ｇ－ＡＶｉＣ | 中国合弁会社における 2 件目の案件受注及び売上の計上に関するお知らせ |
| 20250331 | 15:30 | Ｇ－ＡＶｉＣ | 直近のよくある問い合わせと回答 |
| 20241223 | 15:30 | Ｇ－ＡＶｉＣ | 直近のよくある問い合わせと回答 |
| 20241128 | 15:30 | Ｇ－ＡＶｉＣ | 公認会計士等の異動に関するお知らせ |
| 20241127 | 15:30 | Ｇ－ＡＶｉＣ | 中国合弁会社における初受注及び売上の計上に関するお知らせ |
| 20241125 | 15:30 | Ｇ－ＡＶｉＣ | 直近のよくある問い合わせと回答 |
| 20240918 | 17:00 | Ｇ－ＡＶｉＣ | 執行役員人事に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ＡＶｉＣ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ＡＶｉＣ | 2024年９月期 第３四半期決算説明資料 |
| 20240326 | 15:00 | Ｇ－ＡＶｉＣ | 合弁会社の設立に関する合弁契約締結のお知らせ |
| 20240214 | 15:00 | Ｇ－ＡＶｉＣ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ＡＶｉＣ | 2024年９月期 第１四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5HX | 350 | 2025-01-29 15:32 | 株式会社ＡＶｉＣ | 岩田 匡平 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9554 | 1 | 株式会社AViC | 2025-06-07 13:21:03 |
| 9554 | 2 | 免責事項｜IR情報｜株式会社AViC | 2024-06-18 22:28:32 |
| 9554 | 2 | 電子公告｜IR情報｜株式会社AViC | 2024-06-18 22:28:31 |
| 9554 | 2 | IRお問い合わせ｜IR情報｜株式会社AViC | 2024-06-18 22:28:30 |
| 9554 | 2 | IRカレンダー｜IR情報｜株式会社AViC | 2024-06-18 22:28:29 |
| 9554 | 2 | 財務ハイライト｜IR情報｜株式会社AViC | 2024-06-18 22:28:27 |
| 9554 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社AViC | 2024-06-18 22:28:26 |
| 9554 | 2 | コーポレートガバナンス｜IR情報｜株式会社AViC | 2024-06-18 22:28:25 |
| 9554 | 2 | 経営情報｜IR情報｜株式会社AViC | 2024-06-18 22:28:24 |
| 9554 | 2 | 株主総会｜IR情報｜株式会社AViC | 2024-06-18 22:28:22 |