| 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 | 1,350 | 1,404 | 1,340 | 1,401 | 28,200 | 52 | 104% | 104% | 157% | ▲▲▲ | 97% | 106% | 110% | 100% | 113% |
| 20250121 | 1,401 | 1,401 | 1,351 | 1,361 | 13,000 | -40 | 97% | 97% | 46% | ▼ | 98% | 109% | 112% | 97% | 110% |
| 20250122 | 1,368 | 1,380 | 1,336 | 1,336 | 7,100 | -25 | 98% | 98% | 55% | ▼▼ | 99% | 114% | 114% | 95% | 108% |
| 20250123 | 1,346 | 1,347 | 1,302 | 1,330 | 7,800 | -6 | 100% | 99% | 110% | ▼▼▼ | 102% | 116% | 115% | 95% | 108% |
| 20250124 | 1,329 | 1,395 | 1,311 | 1,362 | 18,600 | 32 | 102% | 102% | 238% | ▲ | 107% | 110% | 109% | 97% | 106% |
| 20250127 | 1,390 | 1,540 | 1,389 | 1,485 | 103,100 | 123 | 109% | 107% | 554% | ▲▲ | 98% | 101% | 107% | 100% | 116% |
| 20250128 | 1,500 | 1,524 | 1,459 | 1,473 | 31,200 | -12 | 99% | 98% | 30% | ▼ | 102% | 99% | 107% | 99% | 115% |
| 20250129 | 1,503 | 1,573 | 1,482 | 1,540 | 55,900 | 67 | 105% | 102% | 179% | ▲ | 99% | 100% | 104% | 100% | 120% |
| 20250130 | 1,540 | 1,570 | 1,500 | 1,527 | 27,300 | -13 | 99% | 99% | 49% | ▼ | 98% | 99% | 104% | 99% | 119% |
| 20250131 | 1,550 | 1,550 | 1,495 | 1,512 | 22,300 | -15 | 99% | 98% | 82% | ▼▼ | 98% | 101% | 106% | 98% | 118% |
| 20250203 | 1,519 | 1,519 | 1,472 | 1,490 | 28,900 | -22 | 99% | 98% | 130% | ▼▼▼ | 100% | 103% | 107% | 97% | 116% |
| 20250204 | 1,496 | 1,529 | 1,475 | 1,491 | 16,200 | 1 | 100% | 100% | 56% | ▲ | 103% | 102% | 108% | 97% | 116% |
| 20250205 | 1,486 | 1,546 | 1,486 | 1,537 | 26,500 | 46 | 103% | 103% | 164% | ▲▲ | 99% | 98% | 104% | 100% | 120% |
| 20250206 | 1,549 | 1,579 | 1,520 | 1,538 | 18,600 | 1 | 100% | 99% | 70% | ▲▲▲ | 100% | 99% | 105% | 100% | 120% |
| 20250207 | 1,531 | 1,573 | 1,515 | 1,534 | 23,200 | -4 | 100% | 100% | 125% | ▼ | 99% | 95% | 106% | 100% | 120% |
| 20250210 | 1,511 | 1,543 | 1,502 | 1,502 | 14,900 | -32 | 98% | 99% | 64% | ▼▼ | 101% | 98% | 105% | 98% | 117% |
| 20250212 | 1,505 | 1,555 | 1,495 | 1,514 | 28,100 | 12 | 101% | 101% | 189% | ▲ | 100% | 100% | 104% | 98% | 118% |
| 20250213 | 1,505 | 1,510 | 1,440 | 1,510 | 26,000 | -4 | 100% | 100% | 93% | ▼ | 97% | 101% | 105% | 98% | 114% |
| 20250214 | 1,485 | 1,485 | 1,422 | 1,442 | 46,200 | -68 | 95% | 97% | 178% | ▼▼ | 104% | 111% | 117% | 94% | 108% |
| 20250217 | 1,350 | 1,420 | 1,305 | 1,406 | 119,400 | -36 | 98% | 104% | 258% | ▼▼▼ | 102% | 106% | 109% | 91% | 106% |
| 20250218 | 1,445 | 1,500 | 1,436 | 1,470 | 71,300 | 64 | 105% | 102% | 60% | ▲ | 104% | 111% | 112% | 95% | 111% |
| 20250219 | 1,455 | 1,545 | 1,455 | 1,507 | 51,900 | 37 | 103% | 104% | 73% | ▲▲ | 100% | 107% | 108% | 98% | 113% |
| 20250220 | 1,506 | 1,540 | 1,500 | 1,500 | 44,200 | -7 | 100% | 100% | 85% | ▼ | 95% | 101% | 104% | 97% | 113% |
| 20250225 | 1,567 | 1,567 | 1,490 | 1,496 | 39,900 | -4 | 100% | 95% | 90% | ▼▼ | 103% | 102% | 113% | 97% | 110% |
| 20250226 | 1,481 | 1,539 | 1,456 | 1,532 | 35,700 | 36 | 102% | 103% | 89% | ▲ | 105% | 98% | 109% | 99% | 109% |
| 20250227 | 1,535 | 1,617 | 1,501 | 1,608 | 71,300 | 76 | 105% | 105% | 200% | ▲▲ | 99% | 95% | 108% | 100% | 114% |
| 20250228 | 1,600 | 1,665 | 1,545 | 1,577 | 60,600 | -31 | 98% | 99% | 85% | ▼ | 96% | 99% | 110% | 98% | 112% |
| 20250303 | 1,580 | 1,599 | 1,513 | 1,518 | 37,500 | -59 | 96% | 96% | 62% | ▼▼ | 97% | 103% | 115% | 94% | 108% |
| 20250304 | 1,515 | 1,515 | 1,445 | 1,472 | 32,900 | -46 | 97% | 97% | 88% | ▼▼▼ | 101% | 104% | 119% | 92% | 105% |
| 20250305 | 1,500 | 1,539 | 1,475 | 1,511 | 41,200 | 39 | 103% | 101% | 125% | ▲ | 99% | 97% | 116% | 94% | 107% |
| 20250306 | 1,539 | 1,571 | 1,519 | 1,520 | 63,500 | 9 | 101% | 99% | 154% | ▲▲ | 101% | 95% | 116% | 95% | 108% |
| 20250307 | 1,549 | 1,647 | 1,549 | 1,565 | 118,400 | 45 | 103% | 101% | 186% | ▲▲▲ | 99% | 96% | 113% | 97% | 111% |
| 20250310 | 1,581 | 1,600 | 1,525 | 1,565 | 59,500 | 0 | 100% | 99% | 50% | -- | 98% | 102% | 117% | 97% | 111% |
| 20250311 | 1,535 | 1,535 | 1,471 | 1,497 | 62,700 | -68 | 96% | 98% | 105% | ▼ | 100% | 107% | 121% | 93% | 106% |
| 20250312 | 1,480 | 1,497 | 1,460 | 1,477 | 33,100 | -20 | 99% | 100% | 53% | ▼▼ | 96% | 107% | 121% | 92% | 105% |
| 20250313 | 1,478 | 1,489 | 1,420 | 1,423 | 43,500 | -54 | 96% | 96% | 131% | ▼▼▼ | 105% | 113% | 124% | 88% | 101% |
| 20250314 | 1,441 | 1,520 | 1,413 | 1,517 | 52,400 | 94 | 107% | 105% | 120% | ▲ | 100% | 104% | 115% | 94% | 108% |
| 20250317 | 1,557 | 1,600 | 1,535 | 1,563 | 60,800 | 46 | 103% | 100% | 116% | ▲▲ | 101% | 105% | 115% | 97% | 111% |
| 20250318 | 1,563 | 1,585 | 1,547 | 1,580 | 30,300 | 17 | 101% | 101% | 50% | ▲▲▲ | 98% | 105% | 112% | 98% | 112% |
| 20250319 | 1,594 | 1,617 | 1,554 | 1,556 | 50,400 | -24 | 98% | 98% | 166% | ▼ | 104% | 107% | 118% | 97% | 109% |
| 20250321 | 1,562 | 1,634 | 1,562 | 1,626 | 42,400 | 70 | 104% | 104% | 84% | ▲ | 98% | 104% | 112% | 100% | 114% |
| 20250324 | 1,650 | 1,655 | 1,610 | 1,614 | 20,500 | -12 | 99% | 98% | 48% | ▼ | 102% | 108% | 115% | 99% | 113% |
| 20250325 | 1,614 | 1,656 | 1,614 | 1,642 | 29,700 | 28 | 102% | 102% | 145% | ▲ | 101% | 105% | 112% | 100% | 115% |
| 20250326 | 1,650 | 1,686 | 1,649 | 1,671 | 34,200 | 29 | 102% | 101% | 115% | ▲▲ | 97% | 105% | 109% | 100% | 117% |
| 20250327 | 1,700 | 1,718 | 1,634 | 1,654 | 21,900 | -17 | 99% | 97% | 64% | ▼ | 102% | 106% | 109% | 99% | 116% |
| 20250328 | 1,694 | 1,733 | 1,680 | 1,720 | 27,600 | 66 | 104% | 102% | 126% | ▲ | 101% | 104% | 107% | 100% | 121% |
| 20250331 | 1,724 | 1,769 | 1,710 | 1,740 | 44,100 | 20 | 101% | 101% | 160% | ▲▲ | 96% | 95% | 105% | 100% | 122% |
| 20250401 | 1,770 | 1,782 | 1,700 | 1,703 | 28,000 | -37 | 98% | 96% | 63% | ▼ | 102% | 93% | 106% | 98% | 120% |
| 20250402 | 1,750 | 1,795 | 1,747 | 1,792 | 35,900 | 89 | 105% | 102% | 128% | ▲ | 103% | 96% | 107% | 100% | 126% |
| 20250403 | 1,736 | 1,790 | 1,736 | 1,790 | 40,700 | -2 | 100% | 103% | 113% | ▼ | 96% | 96% | 0% | 100% | 126% |
| 20250404 | 1,751 | 1,761 | 1,614 | 1,674 | 74,300 | -116 | 94% | 96% | 183% | ▼▼ | 108% | 115% | 0% | 93% | 118% |
| 20250408 | 1,521 | 1,636 | 1,521 | 1,636 | 58,400 | -38 | 98% | 108% | 79% | ▼▼▼ | 96% | 110% | 0% | 91% | 115% |
| 20250409 | 1,596 | 1,596 | 1,500 | 1,528 | 50,000 | -108 | 93% | 96% | 86% | ▼▼▼▼ | 101% | 106% | 0% | 85% | 107% |
| 20250410 | 1,648 | 1,688 | 1,613 | 1,660 | 35,200 | 132 | 109% | 101% | 70% | ▲ | 103% | 109% | 0% | 93% | 117% |
| 20250411 | 1,625 | 1,710 | 1,541 | 1,676 | 39,500 | 16 | 101% | 103% | 112% | ▲▲ | 102% | 108% | 0% | 94% | 118% |
| 20250414 | 1,716 | 1,776 | 1,685 | 1,746 | 38,400 | 70 | 104% | 102% | 97% | ▲▲▲ | 100% | 105% | 0% | 97% | 115% |
| 20250415 | 1,760 | 1,782 | 1,734 | 1,753 | 29,300 | 7 | 100% | 100% | 76% | ▲▲▲▲ | 98% | 0% | 0% | 98% | 115% |
| 20250416 | 1,784 | 1,839 | 1,735 | 1,740 | 41,600 | -13 | 99% | 98% | 142% | ▼ | 99% | 0% | 0% | 97% | 114% |
| 20250417 | 1,780 | 1,798 | 1,750 | 1,770 | 24,600 | 30 | 102% | 99% | 59% | ▲ | 104% | 0% | 0% | 99% | 116% |
| 20250418 | 1,775 | 1,892 | 1,767 | 1,850 | 48,500 | 80 | 105% | 104% | 197% | ▲▲ | % | % | % | 100% | 121% |
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 | 58,200 | 0 | 33,200 | 0 | 25,000 |
| 2025-04-04 | 0 | 66,200 | 0 | 36,600 | 0 | 29,600 |
| 2025-03-28 | 0 | 73,700 | 0 | 43,500 | 0 | 30,200 |
| 2025-03-21 | 500 | 74,900 | 500 | 42,800 | 0 | 32,100 |
| 2025-03-14 | 0 | 88,000 | 0 | 44,900 | 0 | 43,100 |
| 2025-03-07 | 0 | 86,200 | 0 | 47,400 | 0 | 38,800 |
| 2025-02-28 | 0 | 91,100 | 0 | 52,300 | 0 | 38,800 |
| 2025-02-21 | 0 | 85,600 | 0 | 53,200 | 0 | 32,400 |
| 2025-02-14 | 0 | 109,600 | 0 | 51,600 | 0 | 58,000 |
| 2025-02-07 | 0 | 99,200 | 0 | 56,100 | 0 | 43,100 |
| 2025-01-31 | 0 | 111,400 | 0 | 54,400 | 0 | 57,000 |
| 2025-01-24 | 0 | 107,100 | 0 | 49,200 | 0 | 57,900 |
| 2025-01-17 | 0 | 108,600 | 0 | 48,700 | 0 | 59,900 |
| 2025-01-10 | 0 | 109,600 | 0 | 45,500 | 0 | 64,100 |
| 2024-12-27 | 0 | 112,600 | 0 | 45,500 | 0 | 67,100 |
| 2024-12-20 | 0 | 108,600 | 0 | 41,300 | 0 | 67,300 |
| 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 |
|---|---|---|---|
| 20250408 | 17:15 | Ｇ－ＡＶｉＣ | 中国合弁会社における 2 件目の案件受注及び売上の計上に関するお知らせ |
| 20250331 | 15:30 | Ｇ－ＡＶｉＣ | 直近のよくある問い合わせと回答 |
| 20241223 | 15:30 | Ｇ－ＡＶｉＣ | 直近のよくある問い合わせと回答 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5HX | 350 | 2025-01-29 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9554 | 1 | 株式会社AViC | 2025-04-19 08:26:38 |
| 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 |