[3773]ＡＭＩ:【音声認識】医療や教育分野でソフト開発携帯電話向けも
Yahoo! 【グロース/25情報･通信業】 売上高:66650 当期純利益:14080 総資産:159700 時価:194億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,072 | 1,075 | 1,052 | 1,057 | 46,500 | 12,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260430 | 1,086 | 1,094 | 1,073 | 1,076 | 33,700 | 9,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260428 | 1,104 | 1,104 | 1,089 | 1,091 | 24,500 | -4,800 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260424 | 1,124 | 1,135 | 1,102 | 1,102 | 42,200 | 8,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260427 | 1,110 | 1,123 | 1,096 | 1,104 | 29,300 | -12,900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20260423 | 1,139 | 1,139 | 1,108 | 1,108 | 33,400 | 7,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 11% |
| 20260406 | 1,137 | 1,149 | 1,119 | 1,120 | 39,600 | 3,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 18% |
| 20260407 | 1,125 | 1,148 | 1,116 | 1,122 | 60,400 | 20,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 18% |
| 20260410 | 1,137 | 1,137 | 1,121 | 1,128 | 44,800 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 18% |
| 20260402 | 1,148 | 1,166 | 1,131 | 1,131 | 85,600 | -39,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20260409 | 1,144 | 1,145 | 1,125 | 1,133 | 43,700 | 14,600 | 99% | ▼ | 4717 | 0 | 0 | 99% | 19% |
| 20260413 | 1,123 | 1,148 | 1,123 | 1,134 | 41,400 | -3,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 19% |
| 20260403 | 1,139 | 1,150 | 1,134 | 1,138 | 36,200 | -49,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 20% |
| 20260408 | 1,138 | 1,145 | 1,128 | 1,139 | 29,100 | -31,300 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 20% |
| 20260414 | 1,129 | 1,144 | 1,129 | 1,144 | 37,000 | -4,400 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 20% |
| 20260422 | 1,163 | 1,166 | 1,147 | 1,147 | 25,900 | 6,100 | 99% | ▼ | 4717 | 0 | 0 | 98% | 15% |
| 20260420 | 1,172 | 1,176 | 1,152 | 1,154 | 22,700 | -10,200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 17% |
| 20260421 | 1,150 | 1,166 | 1,150 | 1,157 | 19,800 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 16% |
| 20260415 | 1,150 | 1,162 | 1,146 | 1,160 | 64,400 | 27,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20260417 | 1,177 | 1,190 | 1,160 | 1,172 | 32,900 | -31,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 23% |
| 20260416 | 1,166 | 1,194 | 1,166 | 1,176 | 64,000 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 413,500 | 76,100 | 266,600 | 0 | 146,900 | 76,100 |
| 2026-04-10 | 408,000 | 67,800 | 262,900 | 0 | 145,100 | 67,800 |
| 2026-04-17 | 407,400 | 64,200 | 264,400 | 0 | 143,000 | 64,200 |
| 2026-04-24 | 417,600 | 58,300 | 264,400 | 0 | 153,200 | 58,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-22 10:23 | S100U2V4 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 10:30 | S100U5X3 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-22 10:28 | S100U9EI | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 10:16 | S100VA3O | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-12 15:48 | S100X2L8 | 株式会社アイビー | 大量保有報告書 |
| 2025-12-23 15:53 | S100XCLS | 株式会社アイビー | 変更報告書 |
| 2026-02-09 16:08 | S100XK25 | 株式会社アイビー | 変更報告書 |