9554--エイビック-【サービス業】【インターネット】中小企業対象にインターネット広告やSEOを提供
売上高:14880-当期純利益:2190-総資産:16650-時価:11533274----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
202503101,5811,6001,5251,56559,5000100%99%50%--98%102%117%97%111%
202503111,5351,5351,4711,49762,700-6896%98%105%100%107%121%93%106%
202503121,4801,4971,4601,47733,100-2099%100%53%▼▼96%107%121%92%105%
202503131,4781,4891,4201,42343,500-5496%96%131%▼▼▼105%113%124%88%101%
202503141,4411,5201,4131,51752,40094107%105%120%100%104%115%94%108%
202503171,5571,6001,5351,56360,80046103%100%116%▲▲101%105%115%97%111%
202503181,5631,5851,5471,58030,30017101%101%50%▲▲▲98%105%112%98%112%
202503191,5941,6171,5541,55650,400-2498%98%166%104%107%118%97%109%
202503211,5621,6341,5621,62642,40070104%104%84%98%104%115%100%114%
202503241,6501,6551,6101,61420,500-1299%98%48%102%108%117%99%113%
202503251,6141,6561,6141,64229,70028102%102%145%101%105%115%100%115%
202503261,6501,6861,6491,67134,20029102%101%115%▲▲97%105%112%100%117%
202503271,7001,7181,6341,65421,900-1799%97%64%102%106%112%99%116%
202503281,6941,7331,6801,72027,60066104%102%126%101%104%110%100%121%
202503311,7241,7691,7101,74044,10020101%101%160%▲▲96%95%107%100%122%
202504011,7701,7821,7001,70328,000-3798%96%63%102%93%108%98%120%
202504021,7501,7951,7471,79235,90089105%102%128%103%96%109%100%126%
202504031,7361,7901,7361,79040,700-2100%103%113%96%96%108%100%126%
202504041,7511,7611,6141,67474,300-11694%96%183%▼▼108%115%124%93%118%
202504081,5211,6361,5211,63658,400-3898%108%79%▼▼▼96%110%118%91%115%
202504091,5961,5961,5001,52850,000-10893%96%86%▼▼▼▼101%106%115%85%107%
202504101,6481,6881,6131,66035,200132109%101%70%103%109%116%93%117%
202504111,6251,7101,5411,67639,50016101%103%112%▲▲102%108%110%94%118%
202504141,7161,7761,6851,74638,40070104%102%97%▲▲▲100%108%109%97%115%
202504151,7601,7821,7341,75329,3007100%100%76%▲▲▲▲98%106%108%98%115%
202504161,7841,8391,7351,74041,600-1399%98%142%99%105%108%97%114%
202504171,7801,7981,7501,77024,60030102%99%59%104%105%108%99%116%
202504181,7751,8921,7671,85048,50080105%104%197%▲▲101%98%103%100%121%
202504211,8771,8961,8461,89631,30046102%101%65%▲▲▲98%95%101%100%124%
202504221,9011,9301,8351,85440,500-4298%98%129%99%101%103%98%121%
202504231,8781,8921,8421,86123,3007100%99%58%98%101%103%98%122%
202504241,8681,8741,8231,83518,300-2699%98%79%97%101%105%97%120%
202504251,8351,8351,7801,78418,400-5197%97%101%▼▼102%105%107%94%117%
202504281,7701,8271,7231,81124,20027102%102%132%104%103%105%96%119%
202504301,8211,8931,8211,88820,70077104%104%86%▲▲97%97%101%100%124%
202505011,8981,9031,8401,84522,800-4398%97%110%99%102%105%97%121%
202505021,8311,8461,8061,8208,700-2599%99%38%▼▼104%105%106%96%119%
202505071,8021,8791,7861,86717,60047103%104%202%97%103%102%98%122%
202505081,8771,8811,8141,82012,600-4797%97%72%100%104%104%96%119%
202505091,8471,8821,8421,84220,80022101%100%165%99%101%106%97%121%
202505121,8781,8881,8481,86715,00025101%99%72%▲▲100%96%105%98%112%
202505131,8941,9021,8551,88840,20021101%100%268%▲▲▲102%93%105%100%113%
202505141,8951,9641,8451,92537,80037102%102%94%▲▲▲▲98%90%104%100%111%
202505151,9251,9491,8601,89462,200-3198%98%165%101%104%111%98%109%
202505161,7991,8521,6551,825142,200-6996%101%229%▼▼98%104%111%95%105%
202505191,8051,8291,7701,77132,100-5497%98%23%▼▼▼99%106%114%92%100%
202505201,7551,7571,6851,73248,800-3998%99%152%▼▼▼▼100%107%115%90%100%
202505211,7321,7391,6561,73141,900-1100%100%86%▼▼▼▼▼109%107%116%90%100%
202505221,7191,9291,7141,86986,000138108%109%205%98%103%107%97%108%
202505231,8651,9101,8011,82444,300-4598%98%52%102%105%0%95%105%
202505261,8231,8911,8021,85931,10035102%102%70%98%102%0%97%107%
202505271,8721,9511,8161,839108,800-2099%98%350%99%101%0%96%106%
202505281,8541,9471,8311,83598,100-4100%99%90%▼▼104%103%0%95%106%
202505291,8411,9821,8411,915154,60080104%104%158%97%97%0%99%111%
202505301,9551,9551,8601,90442,000-1199%97%27%99%105%0%99%110%
202506021,9051,9341,8791,88025,800-2499%99%61%▼▼97%105%0%98%109%
202506031,8991,9001,8361,84870,900-3298%97%275%▼▼▼102%0%0%96%107%
202506041,8611,9551,8481,88986,60041102%102%122%99%0%0%98%109%
202506051,8891,9191,8511,87039,100-1999%99%45%105%0%0%97%108%
202506061,9102,0201,9051,997162,700127107%105%416%%%%100%115%

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
2025-05-30073,900034,900039,000
2025-05-23096,700036,300060,400
2025-05-160101,100046,100055,000
2025-05-09067,200034,800032,400
2025-05-02068,500035,300033,200
2025-04-25068,700033,400035,300
2025-04-18060,400032,700027,700
2025-04-11058,200033,200025,000
2025-04-04066,200036,600029,600
2025-03-28073,700043,500030,200
2025-03-2150074,90050042,800032,100
2025-03-14088,000044,900043,100
2025-03-07086,200047,400038,800
2025-02-28091,100052,300038,800
2025-02-21085,600053,200032,400
2025-02-140109,600051,600058,000
2025-02-07099,200056,100043,100
2025-01-310111,400054,400057,000
2025-01-240107,100049,200057,900
2025-01-170108,600048,700059,900
2025-01-100109,600045,500064,100
2024-12-270112,600045,500067,100
2024-12-200108,600041,300067,300
2024-12-130109,500037,400072,100
2024-12-060118,100036,600081,500
2024-11-290128,400038,800089,600
2024-11-220131,100046,600084,500
2024-11-150134,600053,400081,200
2024-11-080120,600044,400076,200
2024-11-010119,000044,200074,800
2024-10-250124,200048,800075,400
2024-10-180123,300051,200072,100
2024-10-110127,000050,900076,100
2024-10-040125,600051,300074,300
2024-09-270127,500054,600072,900
2024-09-200115,200053,000062,200
2024-09-130117,600054,400063,200
2024-09-060129,600056,200073,400
2024-08-300121,000058,800062,200
2024-08-230107,500059,200048,300
2024-08-160113,300060,300053,000
2024-08-090140,100064,800075,300
2024-08-020155,600078,700076,900
2024-07-260195,500089,6000105,900
2024-07-190176,100089,200086,900
2024-07-120174,600088,200086,400
2024-07-050188,600089,000099,600
2024-06-280204,100095,8000108,300
2024-06-210192,900091,2000101,700
2024-06-140170,700058,0000112,700
2024-06-070200,100080,9000119,200
2024-05-310203,600081,6000122,000
2024-05-240197,900083,4000114,500
2024-05-170225,500091,1000134,400
2024-05-100235,700086,0000149,700
2024-05-020234,700085,3000149,400
2024-04-260231,100085,4000145,700
2024-04-190213,000088,6000124,400
2024-04-120213,000085,3000127,700
2024-04-05100219,20010067,1000152,100
2024-03-290248,200079,0000169,200
2024-03-220267,700082,3000185,400
2024-03-150274,400079,6000194,800
2024-03-080270,300084,9000185,400
2024-03-010226,600094,7000131,900
2024-02-220222,900095,8000127,100
2024-02-160200,000087,6000112,400
2024-02-090170,600069,3000101,300
2024-02-020166,400068,000098,400
2024-01-260150,300064,700085,600
2024-01-19088,600054,300034,300
2024-01-12079,800049,200030,600

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V5HX3502025-01-29 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