[4056]ニューラルＧ:【ＡＩ画像解析】交通や広告効果の分析など受託
Yahoo! 【グロース/25情報･通信業】 売上高:35640 当期純利益:-600 総資産:29760 時価:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 407 | 414 | 403 | 406 | 57,200 | 13,900 | 100% | ▼▼▼▼▼▼ | 1777 | 0 | 0 | 86% | 0% |
| 20251211 | 408 | 411 | 406 | 407 | 43,300 | -18,600 | 100% | ▼▼▼▼▼ | 5828 | 0 | 0 | 83% | 0% |
| 20251210 | 407 | 411 | 407 | 409 | 61,900 | 14,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251209 | 420 | 420 | 412 | 413 | 47,200 | 10,400 | 99% | ▼▼▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251203 | 417 | 421 | 412 | 415 | 50,400 | -73,600 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 72% | 0% |
| 20251202 | 432 | 433 | 410 | 417 | 124,000 | 57,200 | 96% | ▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251208 | 417 | 423 | 417 | 419 | 36,800 | 13,200 | 100% | ▼▼ | 7477 | 0 | 0 | 73% | 1% |
| 20251205 | 419 | 426 | 417 | 420 | 23,600 | -19,500 | 100% | ▼ | 8228 | 0 | 0 | 73% | 1% |
| 20251204 | 415 | 427 | 415 | 421 | 43,100 | -7,300 | 101% | ▲ | 2282 | 0 | 0 | 73% | 1% |
| 20251118 | 444 | 447 | 424 | 426 | 140,700 | -73,200 | 95% | ▼▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251125 | 440 | 444 | 433 | 433 | 37,700 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 75% | 2% |
| 20251201 | 449 | 449 | 433 | 433 | 66,800 | 7,300 | 96% | ▼▼ | 7777 | 0 | 0 | 75% | 2% |
| 20251120 | 439 | 444 | 434 | 437 | 32,400 | -25,300 | 100% | ▼ | 2228 | 0 | 0 | 76% | 3% |
| 20251121 | 431 | 446 | 430 | 437 | 40,000 | 7,600 | 100% | -- | 1774 | 0 | 4 | 76% | 3% |
| 20251119 | 434 | 439 | 426 | 438 | 57,700 | -83,000 | 103% | ▲ | 8282 | 0 | 6 | 76% | 3% |
| 20251117 | 465 | 465 | 443 | 448 | 213,900 | 26,800 | 95% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251126 | 433 | 452 | 433 | 452 | 44,700 | 7,000 | 104% | ▲ | 1471 | 0 | 2 | 79% | 6% |
| 20251128 | 460 | 462 | 446 | 452 | 59,500 | -11,100 | 98% | ▼ | 8828 | 0 | 0 | 79% | 6% |
| 20251127 | 453 | 469 | 450 | 460 | 70,600 | 25,900 | 102% | ▲▲ | 1111 | 0 | 0 | 80% | 8% |
| 20251114 | 477 | 486 | 469 | 471 | 187,100 | -96,700 | 96% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251113 | 505 | 513 | 478 | 493 | 283,800 | 206,100 | 97% | ▼ | 4777 | 0 | 0 | 86% | 0% |
| 20251112 | 506 | 513 | 505 | 506 | 77,700 | -198,100 | 100% | -- | 8285 | 0 | 0 | 88% | 0% |
| 20251111 | 555 | 555 | 504 | 506 | 275,800 | 178,100 | 88% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251110 | 585 | 585 | 563 | 575 | 97,700 | 31,300 | 100% | -- | 1114 | 0 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4056 | Nomura International plc | 141,051 | 1% | ▲ | 8,455 |
| 2025-12-03 | 4056 | Nomura International plc | 132,596 | 1% | ▼ | -6,190 |
| 2025-12-02 | 4056 | Barclays Capital Securities Ltd | 92,000 | 1% | ▲ | 7,200 |
| 2025-12-02 | 4056 | Nomura International plc | 138,786 | 1% | ▲ | 11,569 |
| 2025-11-20 | 4056 | Barclays Capital Securities Ltd | 103,100 | 1% | ▼ | -4,700 |
| 2025-11-21 | 4056 | Nomura International plc | 127,217 | 1% | ▲ | 12,964 |
| 2025-11-19 | 4056 | Barclays Capital Securities Ltd | 107,800 | 1% | ▲ | 18,600 |
| 2025-11-17 | 4056 | Barclays Capital Securities Ltd | 89,200 | 1% | ▲ | |
| 2025-11-28 | 4056 | Barclays Capital Securities Ltd | 84,800 | 0% | ▼ | -18,300 |
| 2025-11-14 | 4056 | JPM Securities Japan Co Ltd. | 74,377 | 0% | ▼ | -15,000 |
| 2025-11-13 | 4056 | JPM Securities Japan Co Ltd. | 89,377 | 1% | ▼ | |
| 2025-11-11 | 4056 | JPM Securities Japan Co Ltd. | 106,777 | 1% | ▲ | 18,200 |
| 2025-11-11 | 4056 | Nomura International plc | 114,253 | 1% | ▲ | 9,999 |
| 2025-11-10 | 4056 | Nomura International plc | 104,254 | 1% | ▲ | 17,646 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 487,300 | 0 | 246,300 | 0 | 241,000 | 0 |
| 2025-11-21 | 472,300 | 0 | 243,400 | 0 | 228,900 | 0 |
| 2025-11-28 | 475,200 | 0 | 246,700 | 0 | 228,500 | 0 |
| 2025-12-05 | 497,400 | 0 | 262,200 | 0 | 235,200 | 0 |