| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 787 | 787 | 781 | 781 | 15,200 | -3 | 100% | 99% | 93% | ▼ | 101% | 100% | 99% | 92% | 104% |
| 20240925 | 781 | 787 | 780 | 786 | 24,500 | 5 | 101% | 101% | 161% | ▲ | 100% | 99% | 98% | 92% | 104% |
| 20240926 | 786 | 787 | 781 | 787 | 20,300 | 1 | 100% | 100% | 83% | ▲▲ | 101% | 99% | 98% | 93% | 104% |
| 20240927 | 785 | 793 | 785 | 790 | 28,600 | 3 | 100% | 101% | 141% | ▲▲▲ | 99% | 100% | 99% | 97% | 105% |
| 20240930 | 780 | 782 | 776 | 776 | 37,500 | -14 | 98% | 99% | 131% | ▼ | 100% | 100% | 99% | 97% | 103% |
| 20241001 | 781 | 781 | 775 | 781 | 21,000 | 5 | 101% | 100% | 56% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241002 | 778 | 782 | 776 | 777 | 17,000 | -4 | 99% | 100% | 81% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241003 | 781 | 783 | 777 | 779 | 15,200 | 2 | 100% | 100% | 89% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20241004 | 779 | 781 | 778 | 781 | 16,000 | 2 | 100% | 100% | 105% | ▲▲ | 99% | 97% | 98% | 99% | 104% |
| 20241007 | 787 | 787 | 777 | 779 | 21,700 | -2 | 100% | 99% | 136% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241008 | 777 | 777 | 768 | 772 | 56,600 | -7 | 99% | 99% | 261% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241009 | 772 | 773 | 764 | 769 | 40,800 | -3 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241010 | 766 | 768 | 765 | 766 | 21,000 | -3 | 100% | 100% | 51% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241011 | 764 | 766 | 763 | 765 | 28,200 | -1 | 100% | 100% | 134% | ▼▼▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241015 | 770 | 779 | 763 | 772 | 65,700 | 7 | 101% | 100% | 233% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241016 | 770 | 778 | 767 | 772 | 48,900 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241017 | 772 | 777 | 771 | 773 | 20,100 | 1 | 100% | 100% | 41% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20241018 | 771 | 776 | 765 | 771 | 30,500 | -2 | 100% | 100% | 152% | ▼ | 100% | 98% | 100% | 98% | 101% |
| 20241021 | 773 | 773 | 768 | 772 | 13,500 | 1 | 100% | 100% | 44% | ▲ | 99% | 97% | 100% | 98% | 101% |
| 20241022 | 773 | 773 | 764 | 767 | 30,800 | -5 | 99% | 99% | 228% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241023 | 763 | 763 | 759 | 760 | 47,900 | -7 | 99% | 100% | 156% | ▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20241024 | 755 | 759 | 750 | 756 | 59,400 | -4 | 99% | 100% | 124% | ▼▼▼ | 99% | 101% | 103% | 96% | 100% |
| 20241025 | 760 | 760 | 750 | 752 | 40,000 | -4 | 99% | 99% | 67% | ▼▼▼▼ | 100% | 103% | 104% | 95% | 100% |
| 20241028 | 750 | 757 | 748 | 753 | 47,200 | 1 | 100% | 100% | 118% | ▲ | 101% | 102% | 103% | 96% | 100% |
| 20241029 | 756 | 763 | 756 | 763 | 26,900 | 10 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20241030 | 761 | 763 | 755 | 758 | 109,900 | -5 | 99% | 100% | 409% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20241031 | 759 | 766 | 759 | 766 | 36,000 | 8 | 101% | 101% | 33% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241101 | 764 | 773 | 764 | 770 | 30,400 | 4 | 101% | 101% | 84% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20241105 | 768 | 777 | 765 | 767 | 20,100 | -3 | 100% | 100% | 66% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241106 | 770 | 774 | 765 | 765 | 29,900 | -2 | 100% | 99% | 149% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241107 | 769 | 775 | 768 | 772 | 28,200 | 7 | 101% | 100% | 94% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241108 | 775 | 776 | 764 | 770 | 23,900 | -2 | 100% | 99% | 85% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241111 | 770 | 775 | 769 | 770 | 15,200 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 101% | 100% | 102% |
| 20241112 | 770 | 779 | 770 | 773 | 24,400 | 3 | 100% | 100% | 161% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241113 | 773 | 777 | 771 | 775 | 29,800 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 99% | 101% | 100% | 103% |
| 20241114 | 775 | 775 | 773 | 773 | 14,900 | -2 | 100% | 100% | 50% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20241115 | 774 | 778 | 772 | 772 | 17,500 | -1 | 100% | 100% | 117% | ▼▼ | 100% | 101% | 101% | 100% | 103% |
| 20241118 | 772 | 776 | 770 | 772 | 25,400 | 0 | 100% | 100% | 145% | -- | 99% | 101% | 101% | 100% | 103% |
| 20241119 | 773 | 776 | 760 | 765 | 63,800 | -7 | 99% | 99% | 251% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20241120 | 768 | 769 | 766 | 766 | 12,300 | 1 | 100% | 100% | 19% | ▲ | 101% | 102% | 102% | 99% | 102% |
| 20241121 | 765 | 770 | 765 | 770 | 14,500 | 4 | 101% | 101% | 118% | ▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20241122 | 774 | 780 | 771 | 780 | 29,200 | 10 | 101% | 101% | 201% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241125 | 780 | 783 | 779 | 780 | 32,700 | 0 | 100% | 100% | 112% | -- | 99% | 99% | 100% | 100% | 104% |
| 20241126 | 783 | 787 | 778 | 778 | 41,400 | -2 | 100% | 99% | 127% | ▼ | 100% | 99% | 101% | 100% | 103% |
| 20241127 | 778 | 780 | 773 | 776 | 25,400 | -2 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241128 | 776 | 782 | 776 | 779 | 20,300 | 3 | 100% | 100% | 80% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20241129 | 781 | 782 | 776 | 777 | 29,400 | -2 | 100% | 99% | 145% | ▼ | 99% | 99% | 100% | 100% | 102% |
| 20241202 | 781 | 781 | 770 | 770 | 46,300 | -7 | 99% | 99% | 157% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20241203 | 770 | 776 | 770 | 773 | 32,900 | 3 | 100% | 100% | 71% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241204 | 773 | 773 | 769 | 769 | 27,000 | -4 | 99% | 99% | 82% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241205 | 772 | 773 | 768 | 772 | 14,300 | 3 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 772 | 775 | 770 | 775 | 13,200 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 775 | 777 | 770 | 773 | 32,700 | -2 | 100% | 100% | 248% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 776 | 777 | 773 | 774 | 16,700 | 1 | 100% | 100% | 51% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 773 | 776 | 770 | 773 | 28,200 | -1 | 100% | 100% | 169% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241212 | 772 | 776 | 770 | 776 | 17,300 | 3 | 100% | 101% | 61% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241213 | 775 | 782 | 775 | 780 | 27,800 | 4 | 101% | 101% | 161% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 780 | 786 | 779 | 780 | 52,700 | 0 | 100% | 100% | 190% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 780 | 780 | 776 | 780 | 14,100 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 780 | 782 | 779 | 781 | 15,900 | 1 | 100% | 100% | 113% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 780 | 780 | 777 | 778 | 10,400 | -3 | 100% | 100% | 65% | ▼ | 101% | 0% | 0% | 100% | 101% |
| 20241220 | 778 | 784 | 778 | 782 | 20,300 | 4 | 101% | 101% | 195% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8904 | 1 | 分譲住宅・仲介・土地情報はアバンティア不動産 | 分譲住宅・仲介・土地情報はアバンティア不動産 | 2024-12-22 11:23:43 |