| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 81 | 85 | 80 | 83 | 245,900 | 3 | 104% | 102% | 1020% | ▲ | 98% | 102% | 121% | 88% | 105% |
| 20250121 | 84 | 84 | 82 | 82 | 78,000 | -1 | 99% | 98% | 32% | ▼ | 101% | 106% | 124% | 87% | 104% |
| 20250122 | 83 | 86 | 83 | 84 | 271,700 | 2 | 102% | 101% | 348% | ▲ | 100% | 105% | 123% | 89% | 106% |
| 20250123 | 84 | 85 | 83 | 84 | 94,700 | 0 | 100% | 100% | 35% | -- | 101% | 104% | 123% | 92% | 106% |
| 20250124 | 84 | 86 | 84 | 85 | 139,800 | 1 | 101% | 101% | 148% | ▲ | 100% | 98% | 120% | 93% | 108% |
| 20250127 | 86 | 87 | 85 | 86 | 41,500 | 1 | 101% | 100% | 30% | ▲▲ | 104% | 99% | 121% | 97% | 109% |
| 20250128 | 85 | 88 | 85 | 88 | 99,700 | 2 | 102% | 104% | 240% | ▲▲▲ | 99% | 95% | 117% | 100% | 111% |
| 20250129 | 88 | 88 | 86 | 87 | 50,300 | -1 | 99% | 99% | 50% | ▼ | 98% | 98% | 120% | 99% | 110% |
| 20250130 | 86 | 88 | 84 | 84 | 319,600 | -3 | 97% | 98% | 635% | ▼▼ | 100% | 99% | 123% | 95% | 106% |
| 20250131 | 84 | 85 | 84 | 84 | 65,100 | 0 | 100% | 100% | 20% | -- | 99% | 99% | 123% | 95% | 106% |
| 20250203 | 84 | 84 | 82 | 83 | 121,800 | -1 | 99% | 99% | 187% | ▼ | 102% | 105% | 126% | 94% | 105% |
| 20250204 | 82 | 84 | 82 | 84 | 125,700 | 1 | 101% | 102% | 103% | ▲ | 99% | 102% | 120% | 95% | 106% |
| 20250205 | 84 | 85 | 83 | 83 | 146,900 | -1 | 99% | 99% | 117% | ▼ | 99% | 106% | 119% | 94% | 105% |
| 20250206 | 84 | 84 | 83 | 83 | 185,200 | 0 | 100% | 99% | 126% | -- | 100% | 107% | 119% | 94% | 105% |
| 20250207 | 83 | 83 | 82 | 83 | 138,500 | 0 | 100% | 100% | 75% | -- | 102% | 121% | 115% | 94% | 105% |
| 20250210 | 84 | 86 | 83 | 86 | 77,200 | 3 | 104% | 102% | 56% | ▲ | 100% | 119% | 110% | 98% | 109% |
| 20250212 | 86 | 87 | 85 | 86 | 63,900 | 0 | 100% | 100% | 83% | -- | 102% | 118% | 113% | 98% | 108% |
| 20250213 | 87 | 89 | 86 | 89 | 123,300 | 3 | 103% | 102% | 193% | ▲ | 101% | 117% | 113% | 100% | 111% |
| 20250214 | 88 | 89 | 87 | 89 | 178,200 | 0 | 100% | 101% | 145% | -- | 86% | 86% | 85% | 100% | 111% |
| 20250217 | 118 | 118 | 101 | 102 | 8,754,800 | 13 | 115% | 86% | 4913% | ▲ | 100% | 98% | 98% | 100% | 124% |
| 20250218 | 102 | 106 | 99 | 102 | 1,626,500 | 0 | 100% | 100% | 19% | -- | 102% | 98% | 100% | 100% | 124% |
| 20250219 | 101 | 104 | 100 | 103 | 599,200 | 1 | 101% | 102% | 37% | ▲ | 99% | 95% | 99% | 100% | 124% |
| 20250220 | 102 | 103 | 99 | 101 | 586,800 | -2 | 98% | 99% | 98% | ▼ | 101% | 96% | 102% | 98% | 122% |
| 20250225 | 99 | 100 | 97 | 100 | 403,100 | -1 | 99% | 101% | 69% | ▼▼ | 99% | 95% | 101% | 97% | 120% |
| 20250226 | 100 | 100 | 96 | 99 | 472,200 | -1 | 99% | 99% | 117% | ▼▼▼ | 98% | 94% | 102% | 96% | 119% |
| 20250227 | 99 | 102 | 97 | 97 | 333,300 | -2 | 98% | 98% | 71% | ▼▼▼▼ | 98% | 97% | 104% | 94% | 117% |
| 20250228 | 97 | 97 | 94 | 95 | 415,500 | -2 | 98% | 98% | 125% | ▼▼▼▼▼ | 99% | 98% | 105% | 92% | 114% |
| 20250303 | 96 | 97 | 94 | 95 | 207,500 | 0 | 100% | 99% | 50% | -- | 98% | 99% | 106% | 92% | 114% |
| 20250304 | 95 | 95 | 92 | 93 | 177,100 | -2 | 98% | 98% | 85% | ▼ | 101% | 102% | 110% | 90% | 112% |
| 20250305 | 92 | 94 | 92 | 93 | 172,000 | 0 | 100% | 101% | 97% | -- | 100% | 100% | 107% | 90% | 112% |
| 20250306 | 94 | 95 | 93 | 94 | 220,800 | 1 | 101% | 100% | 128% | ▲ | 100% | 101% | 109% | 91% | 113% |
| 20250307 | 93 | 95 | 92 | 93 | 108,900 | -1 | 99% | 100% | 49% | ▼ | 100% | 104% | 107% | 90% | 112% |
| 20250310 | 94 | 95 | 93 | 94 | 124,500 | 1 | 101% | 100% | 114% | ▲ | 101% | 106% | 109% | 91% | 113% |
| 20250311 | 93 | 94 | 92 | 94 | 138,900 | 0 | 100% | 101% | 112% | -- | 100% | 106% | 107% | 91% | 113% |
| 20250312 | 94 | 94 | 93 | 94 | 101,400 | 0 | 100% | 100% | 73% | -- | 100% | 106% | 107% | 91% | 109% |
| 20250313 | 94 | 94 | 93 | 94 | 55,300 | 0 | 100% | 100% | 55% | -- | 103% | 106% | 105% | 91% | 109% |
| 20250314 | 95 | 103 | 95 | 98 | 544,100 | 4 | 104% | 103% | 984% | ▲ | 100% | 102% | 102% | 95% | 110% |
| 20250317 | 99 | 99 | 96 | 99 | 143,600 | 1 | 101% | 100% | 26% | ▲▲ | 101% | 102% | 102% | 96% | 111% |
| 20250318 | 99 | 100 | 98 | 100 | 188,200 | 1 | 101% | 101% | 131% | ▲▲▲ | 98% | 100% | 101% | 97% | 108% |
| 20250319 | 101 | 104 | 99 | 99 | 512,500 | -1 | 99% | 98% | 272% | ▼ | 101% | 101% | 104% | 96% | 106% |
| 20250321 | 100 | 103 | 100 | 101 | 399,500 | 2 | 102% | 101% | 78% | ▲ | 100% | 100% | 103% | 98% | 109% |
| 20250324 | 101 | 103 | 101 | 101 | 171,700 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 103% | 100% | 109% |
| 20250325 | 101 | 102 | 100 | 101 | 114,800 | 0 | 100% | 100% | 67% | -- | 100% | 97% | 103% | 100% | 109% |
| 20250326 | 101 | 102 | 99 | 101 | 219,700 | 0 | 100% | 100% | 191% | -- | 99% | 97% | 103% | 100% | 109% |
| 20250327 | 101 | 102 | 99 | 100 | 109,900 | -1 | 99% | 99% | 50% | ▼ | 102% | 99% | 105% | 99% | 108% |
| 20250328 | 99 | 101 | 99 | 101 | 95,800 | 1 | 101% | 102% | 87% | ▲ | 98% | 95% | 104% | 100% | 109% |
| 20250331 | 100 | 112 | 93 | 98 | 4,338,600 | -3 | 97% | 98% | 4529% | ▼ | 98% | 95% | 105% | 97% | 105% |
| 20250401 | 99 | 100 | 96 | 97 | 362,000 | -1 | 99% | 98% | 8% | ▼▼ | 100% | 95% | 106% | 96% | 104% |
| 20250402 | 98 | 99 | 97 | 98 | 111,800 | 1 | 101% | 100% | 31% | ▲ | 101% | 101% | 111% | 97% | 105% |
| 20250403 | 94 | 105 | 92 | 95 | 2,836,900 | -3 | 97% | 101% | 2537% | ▼ | 100% | 103% | 0% | 94% | 102% |
| 20250404 | 94 | 99 | 90 | 94 | 2,072,200 | -1 | 99% | 100% | 73% | ▼▼ | 104% | 112% | 0% | 93% | 101% |
| 20250408 | 89 | 94 | 89 | 93 | 492,800 | -1 | 99% | 104% | 24% | ▼▼▼ | 100% | 112% | 0% | 92% | 100% |
| 20250409 | 90 | 92 | 88 | 90 | 448,300 | -3 | 97% | 100% | 91% | ▼▼▼▼ | 100% | 106% | 0% | 89% | 100% |
| 20250410 | 95 | 97 | 93 | 95 | 421,800 | 5 | 106% | 100% | 94% | ▲ | 103% | 109% | 0% | 94% | 106% |
| 20250411 | 94 | 97 | 93 | 97 | 485,100 | 2 | 102% | 103% | 115% | ▲▲ | 103% | 107% | 0% | 96% | 108% |
| 20250414 | 97 | 101 | 97 | 100 | 355,900 | 3 | 103% | 103% | 73% | ▲▲▲ | 99% | 102% | 0% | 99% | 111% |
| 20250415 | 102 | 102 | 100 | 101 | 216,400 | 1 | 101% | 99% | 61% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250416 | 101 | 104 | 101 | 101 | 263,300 | 0 | 100% | 100% | 122% | -- | 100% | 0% | 0% | 100% | 112% |
| 20250417 | 102 | 103 | 101 | 102 | 282,600 | 1 | 101% | 100% | 107% | ▲ | 101% | 0% | 0% | 100% | 113% |
| 20250418 | 103 | 104 | 101 | 104 | 565,300 | 2 | 102% | 101% | 200% | ▲▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 2,245,300 | 0 | 832,900 | 0 | 1,412,400 |
| 2025-04-04 | 0 | 2,427,500 | 0 | 993,100 | 0 | 1,434,400 |
| 2025-03-28 | 0 | 2,433,800 | 0 | 1,135,400 | 0 | 1,298,400 |
| 2025-03-21 | 0 | 2,493,600 | 0 | 1,132,200 | 0 | 1,361,400 |
| 2025-03-14 | 0 | 2,423,200 | 0 | 1,210,300 | 0 | 1,212,900 |
| 2025-03-07 | 0 | 2,465,700 | 0 | 1,218,300 | 0 | 1,247,400 |
| 2025-02-28 | 0 | 2,549,800 | 0 | 1,170,400 | 0 | 1,379,400 |
| 2025-02-21 | 0 | 2,741,300 | 0 | 1,192,600 | 0 | 1,548,700 |
| 2025-02-14 | 0 | 2,881,200 | 0 | 1,752,800 | 0 | 1,128,400 |
| 2025-02-07 | 0 | 2,923,900 | 0 | 1,765,800 | 0 | 1,158,100 |
| 2025-01-31 | 0 | 2,828,400 | 0 | 1,719,200 | 0 | 1,109,200 |
| 2025-01-24 | 0 | 2,812,400 | 0 | 1,642,000 | 0 | 1,170,400 |
| 2025-01-17 | 0 | 2,739,800 | 0 | 1,513,000 | 0 | 1,226,800 |
| 2025-01-10 | 0 | 2,698,500 | 0 | 1,482,100 | 0 | 1,216,400 |
| 2024-12-27 | 0 | 2,764,500 | 0 | 1,555,800 | 0 | 1,208,700 |
| 2024-12-20 | 0 | 2,492,400 | 0 | 1,594,900 | 0 | 897,500 |
| 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 |
|---|---|---|---|
| 20241224 | 15:30 | アビックス | 非上場の親会社等の決算に関するお知らせ |
| 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 | 2025-04-19 17:23:20 |
| 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 |