| 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 | 1,062 | 1,175 | 1,062 | 1,075 | 28,900 | 14 | 101% | 101% | 344% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 108% |
| 20240925 | 1,074 | 1,079 | 1,058 | 1,074 | 3,000 | -1 | 100% | 100% | 10% | ▼ | 101% | 99% | 98% | 100% | 108% |
| 20240926 | 1,074 | 1,089 | 1,053 | 1,084 | 12,700 | 10 | 101% | 101% | 423% | ▲ | 99% | 98% | 97% | 100% | 109% |
| 20240927 | 1,084 | 1,084 | 1,052 | 1,075 | 3,800 | -9 | 99% | 99% | 30% | ▼ | 98% | 100% | 99% | 99% | 108% |
| 20240930 | 1,054 | 1,062 | 1,017 | 1,035 | 12,100 | -40 | 96% | 98% | 318% | ▼▼ | 101% | 102% | 99% | 95% | 104% |
| 20241001 | 1,040 | 1,051 | 1,030 | 1,050 | 2,900 | 15 | 101% | 101% | 24% | ▲ | 102% | 102% | 99% | 97% | 105% |
| 20241002 | 1,037 | 1,060 | 1,020 | 1,060 | 7,700 | 10 | 101% | 102% | 266% | ▲▲ | 99% | 99% | 97% | 98% | 106% |
| 20241003 | 1,060 | 1,088 | 1,050 | 1,050 | 4,500 | -10 | 99% | 99% | 58% | ▼ | 99% | 99% | 97% | 97% | 105% |
| 20241004 | 1,064 | 1,064 | 1,051 | 1,051 | 1,200 | 1 | 100% | 99% | 27% | ▲ | 101% | 100% | 98% | 97% | 106% |
| 20241007 | 1,051 | 1,057 | 1,032 | 1,057 | 3,100 | 6 | 101% | 101% | 258% | ▲▲ | 99% | 99% | 97% | 98% | 106% |
| 20241008 | 1,058 | 1,058 | 1,040 | 1,052 | 1,700 | -5 | 100% | 99% | 55% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20241009 | 1,052 | 1,052 | 1,039 | 1,050 | 1,100 | -2 | 100% | 100% | 65% | ▼▼ | 101% | 99% | 98% | 97% | 105% |
| 20241010 | 1,047 | 1,056 | 1,033 | 1,056 | 1,900 | 6 | 101% | 101% | 173% | ▲ | 99% | 96% | 98% | 97% | 105% |
| 20241011 | 1,056 | 1,056 | 1,035 | 1,050 | 2,900 | -6 | 99% | 99% | 153% | ▼ | 100% | 97% | 99% | 97% | 104% |
| 20241015 | 1,046 | 1,061 | 1,030 | 1,042 | 1,900 | -8 | 99% | 100% | 66% | ▼▼ | 99% | 97% | 105% | 96% | 103% |
| 20241016 | 1,042 | 1,042 | 1,022 | 1,034 | 1,200 | -8 | 99% | 99% | 63% | ▼▼▼ | 98% | 99% | 117% | 95% | 102% |
| 20241018 | 1,025 | 1,025 | 1,002 | 1,002 | 7,400 | -32 | 97% | 98% | 617% | ▼▼▼▼ | 101% | 99% | 119% | 92% | 100% |
| 20241021 | 1,004 | 1,023 | 1,003 | 1,011 | 2,200 | 9 | 101% | 101% | 30% | ▲ | 99% | 98% | 119% | 93% | 101% |
| 20241022 | 1,005 | 1,035 | 980 | 997 | 8,400 | -14 | 99% | 99% | 382% | ▼ | 101% | 98% | 120% | 92% | 100% |
| 20241023 | 1,001 | 1,011 | 995 | 1,011 | 5,600 | 14 | 101% | 101% | 67% | ▲ | 100% | 102% | 121% | 93% | 101% |
| 20241024 | 994 | 1,005 | 994 | 997 | 900 | -14 | 99% | 100% | 16% | ▼ | 99% | 105% | 122% | 92% | 100% |
| 20241025 | 982 | 990 | 971 | 973 | 11,000 | -24 | 98% | 99% | 1222% | ▼▼ | 101% | 105% | 123% | 90% | 100% |
| 20241028 | 974 | 995 | 974 | 980 | 3,000 | 7 | 101% | 101% | 27% | ▲ | 100% | 104% | 121% | 91% | 101% |
| 20241029 | 987 | 996 | 981 | 985 | 3,500 | 5 | 101% | 100% | 117% | ▲▲ | 102% | 102% | 120% | 93% | 101% |
| 20241030 | 999 | 1,026 | 992 | 1,017 | 9,100 | 32 | 103% | 102% | 260% | ▲▲▲ | 100% | 99% | 116% | 96% | 105% |
| 20241031 | 1,030 | 1,032 | 1,002 | 1,027 | 5,200 | 10 | 101% | 100% | 57% | ▲▲▲▲ | 100% | 100% | 113% | 97% | 106% |
| 20241101 | 1,026 | 1,032 | 1,010 | 1,027 | 4,200 | 0 | 100% | 100% | 81% | -- | 98% | 101% | 111% | 97% | 106% |
| 20241105 | 1,027 | 1,027 | 1,008 | 1,010 | 800 | -17 | 98% | 98% | 19% | ▼ | 100% | 103% | 114% | 96% | 104% |
| 20241106 | 1,011 | 1,039 | 1,001 | 1,015 | 16,900 | 5 | 100% | 100% | 2113% | ▲ | 98% | 101% | 111% | 96% | 104% |
| 20241107 | 1,037 | 1,037 | 1,003 | 1,021 | 4,800 | 6 | 101% | 98% | 28% | ▲▲ | 99% | 106% | 117% | 97% | 105% |
| 20241108 | 1,032 | 1,032 | 1,002 | 1,023 | 3,400 | 2 | 100% | 99% | 71% | ▲▲▲ | 101% | 116% | 120% | 97% | 105% |
| 20241111 | 1,030 | 1,050 | 1,013 | 1,040 | 11,300 | 17 | 102% | 101% | 332% | ▲▲▲▲ | 100% | 117% | 120% | 98% | 107% |
| 20241112 | 1,029 | 1,074 | 1,029 | 1,033 | 3,800 | -7 | 99% | 100% | 34% | ▼ | 101% | 112% | 120% | 98% | 106% |
| 20241113 | 1,033 | 1,063 | 1,026 | 1,045 | 6,600 | 12 | 101% | 101% | 174% | ▲ | 105% | 109% | 122% | 100% | 107% |
| 20241114 | 1,038 | 1,090 | 1,038 | 1,089 | 24,200 | 44 | 104% | 105% | 367% | ▲▲ | 100% | 95% | 106% | 100% | 112% |
| 20241115 | 1,200 | 1,200 | 1,100 | 1,199 | 156,700 | 110 | 110% | 100% | 648% | ▲▲▲ | 97% | 95% | 106% | 100% | 123% |
| 20241118 | 1,199 | 1,199 | 1,157 | 1,162 | 21,200 | -37 | 97% | 97% | 14% | ▼ | 99% | 99% | 111% | 97% | 119% |
| 20241119 | 1,143 | 1,167 | 1,113 | 1,132 | 20,500 | -30 | 97% | 99% | 97% | ▼▼ | 98% | 99% | 111% | 94% | 116% |
| 20241120 | 1,140 | 1,149 | 1,118 | 1,121 | 9,100 | -11 | 99% | 98% | 44% | ▼▼▼ | 101% | 100% | 115% | 93% | 115% |
| 20241121 | 1,126 | 1,140 | 1,118 | 1,140 | 7,400 | 19 | 102% | 101% | 81% | ▲ | 99% | 100% | 114% | 95% | 117% |
| 20241122 | 1,139 | 1,139 | 1,114 | 1,122 | 12,000 | -18 | 98% | 99% | 162% | ▼ | 99% | 100% | 113% | 94% | 115% |
| 20241125 | 1,144 | 1,144 | 1,111 | 1,128 | 11,600 | 6 | 101% | 99% | 97% | ▲ | 99% | 99% | 113% | 94% | 115% |
| 20241126 | 1,147 | 1,147 | 1,122 | 1,131 | 6,900 | 3 | 100% | 99% | 59% | ▲▲ | 94% | 101% | 113% | 94% | 115% |
| 20241127 | 1,145 | 1,145 | 1,068 | 1,082 | 31,900 | -49 | 96% | 94% | 462% | ▼ | 107% | 108% | 122% | 90% | 107% |
| 20241128 | 1,065 | 1,144 | 1,061 | 1,140 | 27,000 | 58 | 105% | 107% | 85% | ▲ | 100% | 105% | 113% | 95% | 113% |
| 20241129 | 1,145 | 1,146 | 1,123 | 1,140 | 6,900 | 0 | 100% | 100% | 26% | -- | 99% | 107% | 113% | 95% | 113% |
| 20241202 | 1,150 | 1,150 | 1,130 | 1,133 | 7,000 | -7 | 99% | 99% | 101% | ▼ | 101% | 108% | 114% | 94% | 112% |
| 20241203 | 1,140 | 1,165 | 1,139 | 1,155 | 12,400 | 22 | 102% | 101% | 177% | ▲ | 99% | 107% | 113% | 96% | 114% |
| 20241204 | 1,150 | 1,163 | 1,137 | 1,143 | 8,500 | -12 | 99% | 99% | 69% | ▼ | 106% | 111% | 113% | 95% | 112% |
| 20241205 | 1,143 | 1,206 | 1,143 | 1,206 | 17,400 | 63 | 106% | 106% | 205% | ▲ | 102% | 105% | 102% | 100% | 118% |
| 20241206 | 1,211 | 1,253 | 1,208 | 1,235 | 40,600 | 29 | 102% | 102% | 233% | ▲▲ | 98% | 103% | 0% | 100% | 120% |
| 20241209 | 1,235 | 1,245 | 1,191 | 1,206 | 20,100 | -29 | 98% | 98% | 50% | ▼ | 101% | 104% | 0% | 98% | 117% |
| 20241210 | 1,223 | 1,247 | 1,205 | 1,230 | 17,200 | 24 | 102% | 101% | 86% | ▲ | 101% | 99% | 0% | 100% | 118% |
| 20241211 | 1,260 | 1,297 | 1,232 | 1,268 | 42,800 | 38 | 103% | 101% | 249% | ▲▲ | 96% | 101% | 0% | 100% | 117% |
| 20241212 | 1,288 | 1,288 | 1,232 | 1,232 | 27,300 | -36 | 97% | 96% | 64% | ▼ | 103% | 105% | 0% | 97% | 114% |
| 20241213 | 1,235 | 1,287 | 1,235 | 1,267 | 20,600 | 35 | 103% | 103% | 75% | ▲ | 99% | 103% | 0% | 100% | 117% |
| 20241216 | 1,258 | 1,278 | 1,246 | 1,246 | 11,100 | -21 | 98% | 99% | 54% | ▼ | 98% | 98% | 0% | 98% | 115% |
| 20241217 | 1,267 | 1,283 | 1,242 | 1,245 | 24,700 | -1 | 100% | 98% | 223% | ▼▼ | 104% | 0% | 0% | 98% | 115% |
| 20241218 | 1,245 | 1,340 | 1,245 | 1,297 | 32,400 | 52 | 104% | 104% | 131% | ▲ | 99% | 0% | 0% | 100% | 120% |
| 20241219 | 1,306 | 1,316 | 1,253 | 1,290 | 19,900 | -7 | 99% | 99% | 61% | ▼ | 96% | 0% | 0% | 99% | 119% |
| 20241220 | 1,292 | 1,308 | 1,210 | 1,236 | 36,500 | -54 | 96% | 96% | 183% | ▼▼ | % | % | % | 95% | 114% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9554 | 1 | 株式会社AViC | 2024-12-22 03:24:12 |
| 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 |