株式銘柄のスクリーニング「kabuu」(6918--アバール)

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
20240927	3,405	3,520	3,405	3,485	11,500	35	101%	102%	92%	▲▲▲	100%	102%	95%	96%	111%
20240930	3,355	3,420	3,310	3,350	18,000	-135	96%	100%	157%	▼	99%	100%	90%	92%	107%
20241001	3,410	3,450	3,385	3,390	12,300	40	101%	99%	68%	▲	97%	100%	90%	96%	108%
20241002	3,405	3,405	3,305	3,305	9,200	-85	97%	97%	75%	▼	100%	97%	91%	93%	106%
20241003	3,350	3,420	3,350	3,350	10,200	45	101%	100%	111%	▲	102%	97%	91%	96%	107%
20241004	3,350	3,420	3,350	3,410	7,200	60	102%	102%	71%	▲▲	99%	95%	90%	98%	109%
20241007	3,410	3,420	3,330	3,390	16,600	-20	99%	99%	231%	▼	97%	94%	90%	97%	108%
20241008	3,380	3,380	3,220	3,265	14,800	-125	96%	97%	89%	▼▼	100%	97%	94%	94%	104%
20241009	3,265	3,320	3,220	3,260	6,300	-5	100%	100%	43%	▼▼▼	99%	94%	94%	94%	104%
20241010	3,260	3,320	3,225	3,225	6,600	-35	99%	99%	105%	▼▼▼▼	98%	94%	95%	93%	103%
20241011	3,225	3,240	3,170	3,175	13,600	-50	98%	98%	206%	▼▼▼▼▼	100%	95%	96%	91%	100%
20241015	3,175	3,200	3,120	3,175	18,000	0	100%	100%	132%	--	97%	95%	96%	91%	100%
20241016	3,160	3,170	3,060	3,075	22,600	-100	97%	97%	126%	▼	98%	96%	98%	88%	100%
20241017	3,065	3,075	3,000	3,005	17,900	-70	98%	98%	79%	▼▼	99%	96%	97%	86%	100%
20241018	3,075	3,100	3,010	3,030	17,900	25	101%	99%	100%	▲	99%	99%	98%	87%	101%
20241021	3,030	3,050	3,000	3,010	15,000	-20	99%	99%	84%	▼	97%	100%	99%	86%	100%
20241022	3,015	3,015	2,911	2,931	24,200	-79	97%	97%	161%	▼▼	100%	104%	101%	84%	100%
20241023	2,935	2,980	2,915	2,937	12,300	6	100%	100%	51%	▲	102%	105%	101%	84%	100%
20241024	2,916	2,990	2,913	2,963	15,700	26	101%	102%	128%	▲▲	101%	102%	96%	85%	101%
20241025	2,963	3,040	2,923	2,996	19,800	33	101%	101%	126%	▲▲▲	101%	100%	96%	86%	102%
20241028	2,990	3,060	2,990	3,015	13,600	19	101%	101%	69%	▲▲▲▲	101%	96%	94%	88%	103%
20241029	3,035	3,055	3,010	3,055	5,300	40	101%	101%	39%	▲▲▲▲▲	100%	98%	94%	90%	104%
20241030	3,035	3,055	3,010	3,030	8,500	-25	99%	100%	160%	▼	100%	99%	94%	89%	103%
20241031	3,005	3,020	2,980	2,995	7,100	-35	99%	100%	84%	▼▼	97%	100%	95%	88%	102%
20241101	2,959	2,959	2,880	2,880	27,000	-115	96%	97%	380%	▼▼▼	101%	102%	97%	84%	100%
20241105	2,882	2,937	2,882	2,920	11,300	40	101%	101%	42%	▲	101%	98%	94%	86%	101%
20241106	2,920	2,990	2,920	2,961	10,800	41	101%	101%	96%	▲▲	99%	95%	91%	91%	103%
20241107	2,995	3,010	2,957	2,970	16,700	9	100%	99%	155%	▲▲▲	99%	97%	92%	91%	103%
20241108	2,958	2,986	2,914	2,937	7,600	-33	99%	99%	46%	▼	97%	97%	93%	91%	102%
20241111	2,924	2,930	2,841	2,850	28,000	-87	97%	97%	368%	▼▼	99%	99%	94%	90%	100%
20241112	2,854	2,885	2,825	2,827	20,500	-23	99%	99%	73%	▼▼▼	101%	99%	95%	89%	100%
20241113	2,839	2,917	2,839	2,856	26,700	29	101%	101%	130%	▲	101%	99%	95%	93%	101%
20241114	2,823	2,947	2,783	2,849	28,400	-7	100%	101%	106%	▼	100%	97%	94%	93%	101%
20241115	2,830	2,858	2,799	2,822	13,500	-27	99%	100%	48%	▼▼	100%	98%	95%	92%	100%
20241118	2,800	2,890	2,783	2,797	12,400	-25	99%	100%	92%	▼▼▼	100%	97%	95%	92%	100%
20241119	2,800	2,828	2,787	2,788	11,000	-9	100%	100%	89%	▼▼▼▼	97%	98%	96%	91%	100%
20241120	2,782	2,785	2,705	2,705	32,900	-83	97%	97%	299%	▼▼▼▼▼	101%	98%	98%	89%	100%
20241121	2,708	2,744	2,680	2,731	18,500	26	101%	101%	56%	▲	100%	99%	97%	89%	101%
20241122	2,714	2,764	2,710	2,720	19,600	-11	100%	100%	106%	▼	100%	98%	97%	89%	101%
20241125	2,726	2,749	2,710	2,722	26,300	2	100%	100%	134%	▲	97%	98%	97%	89%	101%
20241126	2,715	2,724	2,626	2,641	42,200	-81	97%	97%	160%	▼	100%	100%	99%	86%	100%
20241127	2,627	2,657	2,601	2,617	31,900	-24	99%	100%	76%	▼▼	103%	102%	98%	86%	100%
20241128	2,605	2,709	2,605	2,684	22,300	67	103%	103%	70%	▲	100%	100%	97%	90%	103%
20241129	2,657	2,685	2,633	2,653	9,600	-31	99%	100%	43%	▼	100%	101%	99%	89%	101%
20241202	2,616	2,654	2,581	2,606	37,700	-47	98%	100%	393%	▼▼	101%	101%	99%	88%	100%
20241203	2,610	2,674	2,610	2,625	20,000	19	101%	101%	53%	▲	101%	101%	99%	88%	101%
20241204	2,621	2,669	2,611	2,660	19,500	35	101%	101%	98%	▲▲	100%	100%	98%	90%	102%
20241205	2,647	2,708	2,631	2,641	20,100	-19	99%	100%	103%	▼	99%	98%	98%	90%	101%
20241206	2,644	2,660	2,614	2,624	18,700	-17	99%	99%	93%	▼▼	101%	98%	99%	92%	101%
20241209	2,607	2,700	2,598	2,623	32,400	-1	100%	101%	173%	▼▼▼	99%	97%	97%	92%	101%
20241210	2,657	2,708	2,635	2,639	27,500	16	101%	99%	85%	▲	98%	97%	98%	92%	101%
20241211	2,640	2,640	2,591	2,591	29,000	-48	98%	98%	105%	▼	99%	98%	100%	91%	100%
20241212	2,591	2,604	2,550	2,555	45,600	-36	99%	99%	157%	▼▼	100%	100%	0%	91%	100%
20241213	2,554	2,640	2,545	2,550	27,300	-5	100%	100%	60%	▼▼▼	100%	97%	0%	91%	100%
20241216	2,557	2,610	2,552	2,565	34,100	15	101%	100%	125%	▲	99%	98%	0%	92%	101%
20241217	2,567	2,585	2,543	2,550	20,400	-15	99%	99%	60%	▼	100%	99%	0%	93%	100%
20241218	2,555	2,595	2,549	2,549	30,100	-1	100%	100%	148%	▼▼	98%	101%	0%	93%	100%
20241219	2,531	2,532	2,475	2,476	45,100	-73	97%	98%	150%	▼▼▼	99%	105%	0%	91%	100%
20241220	2,475	2,518	2,460	2,462	35,100	-14	99%	99%	78%	▼▼▼▼	102%	106%	0%	90%	100%
20241223	2,453	2,512	2,427	2,511	57,100	49	102%	102%	163%	▲	101%	0%	0%	94%	102%
20241224	2,511	2,570	2,511	2,541	28,700	30	101%	101%	50%	▲▲	100%	0%	0%	95%	103%
20241225	2,543	2,577	2,514	2,552	35,200	11	100%	100%	123%	▲▲▲	101%	0%	0%	95%	104%
20241226	2,570	2,630	2,570	2,588	42,700	36	101%	101%	121%	▲▲▲▲	%	%	%	97%	105%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2024-12-20	100	138,100	100	95,000	43,100
2024-12-13	0	126,300	0	89,800	36,500
2024-12-06	0	124,700	0	86,100	38,600
2024-11-29	0	125,900	0	87,000	38,900
2024-11-22	100	133,100	100	84,700	48,400
2024-11-15	0	127,100	0	82,400	44,700
2024-11-08	0	124,900	0	80,000	44,900
2024-11-01	0	126,600	0	80,300	46,300
2024-10-25	0	123,100	0	78,300	44,800
2024-10-18	0	123,600	0	79,600	44,000
2024-10-11	0	123,300	0	78,700	44,600
2024-10-04	0	123,600	0	78,000	45,600
2024-09-27	0	127,100	0	79,500	47,600
2024-09-20	0	133,400	0	81,200	52,200
2024-09-13	0	135,300	0	80,600	54,700
2024-09-06	0	141,100	0	80,600	60,500
2024-08-30	200	138,300	200	78,700	59,600
2024-08-23	0	140,300	0	78,800	61,500
2024-08-16	100	142,500	100	78,700	63,800
2024-08-09	100	145,300	100	77,500	67,800
2024-08-02	0	191,300	0	91,500	99,800
2024-07-26	0	204,500	0	93,700	110,800
2024-07-19	0	211,800	0	93,500	118,300
2024-07-12	0	209,800	0	91,600	118,200
2024-07-05	0	215,100	0	91,400	123,700
2024-06-28	0	219,700	0	91,500	128,200
2024-06-21	100	219,700	100	90,700	129,000
2024-06-14	0	220,200	0	89,400	130,800
2024-06-07	0	218,600	0	90,800	127,800
2024-05-31	0	225,600	0	93,000	132,600
2024-05-24	0	229,700	0	95,100	134,600
2024-05-17	0	237,100	0	97,900	139,200
2024-05-10	0	249,500	0	97,000	152,500
2024-05-02	100	256,800	100	99,400	157,400
2024-04-26	0	258,600	0	100,200	158,400
2024-04-19	0	264,700	0	99,600	165,100
2024-04-12	0	277,400	0	99,700	177,700
2024-04-05	200	277,400	200	95,000	182,400
2024-03-29	0	264,700	0	91,100	173,600
2024-03-22	0	259,800	0	86,800	173,000
2024-03-15	300	255,400	300	84,400	171,000
2024-03-08	100	230,300	100	80,800	149,500
2024-03-01	0	271,200	0	96,100	175,100
2024-02-22	100	260,300	100	93,400	166,900
2024-02-16	200	257,400	200	89,700	167,700
2024-02-09	0	225,000	0	79,900	145,100
2024-02-02	0	220,000	0	78,000	142,000
2024-01-26	0	209,100	0	74,300	134,800
2024-01-19	100	152,000	100	60,000	92,000
2024-01-12	0	158,000	0	62,300	95,700

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	35,093	0.47%	▼	-3,600	3,265	3,320	3,220	3,260	6,300
2024-09-24	モルガン・スタンレーMUFG証券株式会社	38,693	0.52%	▲		3,460	3,510	3,415	3,415	11,100
2024-08-07	Diversified Select Opportunities Capital Management, LLC	35,900	0.48%	▼	-8,600	3,490	3,660	3,375	3,520	27,000
2024-07-10	Diversified Select Opportunities Capital Management, LLC	44,500	0.59%	▼	-400	4,630	4,645	4,575	4,645	16,100
2024-07-05	Diversified Select Opportunities Capital Management, LLC	44,900	0.60%	▲	500	4,535	4,535	4,485	4,510	15,600
2024-06-19	Barclays Capital Securities Ltd	36,800	0.49%	▼	-1,000	4,530	4,555	4,420	4,435	22,100
2024-06-18	モルガン・スタンレーMUFG証券株式会社	37,004	0.49%	▼	-300	4,575	4,630	4,510	4,545	25,800
2024-06-14	Barclays Capital Securities Ltd	37,800	0.50%	▲		4,650	4,730	4,535	4,590	43,900
2024-06-14	Diversified Select Opportunities Capital Management, LLC	44,400	0.59%	▼	-400	4,650	4,730	4,535	4,590	43,900
2024-06-14	モルガン・スタンレーMUFG証券株式会社	37,304	0.50%	▲	1,400	4,650	4,730	4,535	4,590	43,900
2024-06-13	Diversified Select Opportunities Capital Management, LLC	44,800	0.60%	▲	400	4,780	4,860	4,720	4,720	37,400
2024-06-11	Diversified Select Opportunities Capital Management, LLC	44,400	0.59%	▼	-200	4,805	4,895	4,760	4,800	55,500
2024-06-10	Diversified Select Opportunities Capital Management, LLC	44,600	0.60%	▲	1,300	4,560	4,780	4,560	4,760	40,800
2024-06-04	モルガン・スタンレーMUFG証券株式会社	35,904	0.48%	▼	-2,000	4,450	4,535	4,435	4,490	19,000
2024-05-28	Nomura International plc	35,900	0.48%	▼	-8,300	4,605	4,635	4,485	4,505	28,600
2024-05-24	Diversified Select Opportunities Capital Management, LLC	43,300	0.58%	▼	-14,600	4,580	4,720	4,570	4,690	58,000
2024-05-24	モルガン・スタンレーMUFG証券株式会社	37,904	0.51%	▲		4,580	4,720	4,570	4,690	58,000
2024-05-23	Nomura International plc	44,200	0.59%	▼	-4,300	4,490	4,660	4,490	4,595	49,400
2024-05-21	Diversified Select Opportunities Capital Management, LLC	57,900	0.78%	▼	-7,000	4,500	4,555	4,465	4,495	27,400
2024-05-16	Diversified Select Opportunities Capital Management, LLC	64,900	0.87%	▼	-11,500	4,490	4,515	4,320	4,410	130,500
2024-05-16	Nomura International plc	48,500	0.65%	▼	-10,700	4,490	4,515	4,320	4,410	130,500
2024-05-15	Nomura International plc	59,200	0.79%	▼	-6,700	4,700	4,710	4,560	4,560	175,800
2024-05-14	Nomura International plc	65,900	0.88%	▼	-9,800	5,570	5,610	5,480	5,560	59,900
2024-05-13	Diversified Select Opportunities Capital Management, LLC	76,400	1.02%	▲	16,200	5,550	5,620	5,500	5,560	37,700
2024-05-09	Nomura International plc	75,700	1.02%	▲	7,400	5,550	5,560	5,490	5,490	28,900
2024-04-18	Diversified Select Opportunities Capital Management, LLC	60,200	0.81%	▲	1,200	5,450	5,630	5,400	5,600	47,700
2024-04-18	Nomura International plc	68,300	0.92%	▲	1,800	5,450	5,630	5,400	5,600	47,700
2024-04-17	Nomura International plc	66,500	0.89%	▼	-2,500	5,360	5,670	5,350	5,540	93,900
2024-04-10	Diversified Select Opportunities Capital Management, LLC	59,000	0.79%	▼	-5,200	5,440	5,590	5,430	5,560	52,400
2024-04-05	Nomura International plc	69,000	0.93%	▼	-10,900	5,200	5,370	5,190	5,310	112,600
2024-04-03	Nomura International plc	79,900	1.07%	▼	-4,000	5,480	5,550	5,410	5,490	83,100
2024-03-27	Nomura International plc	83,900	1.13%	▲	7,300	6,700	6,750	6,630	6,630	90,200
2024-03-25	Nomura International plc	76,600	1.03%	▲	8,600	6,680	6,700	6,610	6,610	60,200
2024-03-22	Nomura International plc	68,000	0.91%	▲	10,300	6,740	6,740	6,620	6,660	47,400
2024-03-21	Nomura International plc	57,700	0.77%	▼	-3,000	6,700	6,710	6,600	6,680	63,500
2024-03-19	Nomura International plc	60,700	0.81%	▲	5,600	6,650	6,690	6,570	6,610	70,800
2024-03-11	Nomura International plc	55,100	0.74%	▲	5,100	7,090	7,160	6,860	6,910	141,900
2024-03-06	Diversified Select Opportunities Capital Management, LLC	64,200	0.86%	▼	-6,000	7,020	7,410	6,990	7,380	116,700
2024-03-04	Diversified Select Opportunities Capital Management, LLC	70,200	0.94%	▼	-6,000	6,900	7,230	6,900	7,040	218,900
2024-03-04	Nomura International plc	50,000	0.67%	▼	-2,800	6,900	7,230	6,900	7,040	218,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20240710	15:00	アバール	譲渡制限株式報酬としての自己株式の処分に関するお知らせ
20240621	15:00	アバール	投資単位の引下げに関する考え方及び方針等について
20240410	18:00	アバール	役員の異動に関するお知らせ
20240213	15:00	アバール	2024年3月期第３四半期決算短信〔日本基準〕（非連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TNPF	350	2024-06-19 11:46	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書
S100TIX1	350	2024-05-30 14:02	株式会社アバールデータ	Ｇｏｏｄｈａｒｔ　Ｐａｒｔｎｅｒｓ　ＬＬＰ	変更報告書
S100TF1J	350	2024-05-15 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

code	cate	site_title	modified
6918	1	組込み技術の株式会社アバールデータ	2024-12-26 10:26:58

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:19197369----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:19197369----Yahoo