[4418]ＪＤＳＣ:【ＡＩ】人工知能（ＡＩ）で企業の課題解決を
Yahoo! 【グロース/25情報･通信業】 売上高:164570 当期純利益:-2780 総資産:76050 時価:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 1,146 | 1,182 | 1,111 | 1,121 | 535,000 | -762,700 | 98% | ▼ | 8288 | 0 | 0 | 87% | 1% |
| 20260107 | 1,116 | 1,144 | 1,096 | 1,133 | 208,700 | -326,300 | 101% | ▲ | 8882 | 0 | 6 | 93% | 2% |
| 20251223 | 1,200 | 1,209 | 1,176 | 1,200 | 221,300 | -272,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 90% | 8% |
| 20260109 | 1,189 | 1,189 | 1,137 | 1,153 | 177,700 | -206,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260116 | 1,193 | 1,219 | 1,168 | 1,180 | 205,300 | -49,600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20251226 | 1,190 | 1,212 | 1,180 | 1,198 | 164,600 | -37,600 | 100% | ▲▲ | 2282 | 51 | 0 | 92% | 7% |
| 20260123 | 1,119 | 1,142 | 1,109 | 1,118 | 167,500 | -34,900 | 101% | ▲ | 2282 | 51 | 0 | 93% | 1% |
| 20260120 | 1,206 | 1,210 | 1,161 | 1,162 | 172,300 | -30,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251224 | 1,187 | 1,221 | 1,179 | 1,184 | 196,300 | -25,000 | 99% | ▼ | 2288 | 0 | 0 | 89% | 6% |
| 20260122 | 1,133 | 1,137 | 1,100 | 1,111 | 202,400 | -21,000 | 98% | ▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20260114 | 1,132 | 1,158 | 1,114 | 1,118 | 215,600 | -20,300 | 98% | ▼▼▼ | 8888 | 51 | 4 | 93% | 0% |
| 20260119 | 1,169 | 1,215 | 1,160 | 1,201 | 202,500 | -2,800 | 102% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251230 | 1,170 | 1,175 | 1,124 | 1,132 | 214,100 | 200 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 2% |
| 20251225 | 1,193 | 1,204 | 1,158 | 1,196 | 202,200 | 5,900 | 101% | ▲ | 7711 | 0 | 0 | 92% | 7% |
| 20260115 | 1,114 | 1,185 | 1,114 | 1,185 | 254,900 | 39,300 | 106% | ▲ | 1471 | 0 | 1 | 99% | 6% |
| 20251229 | 1,198 | 1,209 | 1,167 | 1,174 | 213,900 | 49,300 | 98% | ▼ | 7717 | 0 | 0 | 90% | 5% |
| 20260121 | 1,135 | 1,138 | 1,107 | 1,128 | 223,400 | 51,100 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260113 | 1,170 | 1,172 | 1,134 | 1,139 | 235,900 | 58,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260108 | 1,153 | 1,212 | 1,153 | 1,169 | 384,100 | 175,400 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251222 | 1,198 | 1,249 | 1,158 | 1,187 | 493,800 | 330,400 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 6% |
| 20260105 | 1,150 | 1,190 | 1,096 | 1,142 | 1,297,700 | 1,083,600 | 101% | ▲ | 1771 | 0 | 0 | 88% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4418 | Nomura International plc | 160,100 | 1% | ▲ | 20,800 |
| 2025-12-23 | 4418 | Nomura International plc | 184,528 | 1% | ▲ | 24,428 |
| 2025-12-26 | 4418 | Nomura International plc | 177,628 | 1% | ▼ | -6,900 |
| 2026-01-05 | 4418 | GOLDMAN SACHS INTERNATIONAL | 84,168 | 1% | ▲ | |
| 2026-01-05 | 4418 | Nomura International plc | 214,800 | 1% | ▲ | 37,172 |
| 2026-01-06 | 4418 | GOLDMAN SACHS INTERNATIONAL | 77,468 | 0% | ▼ | -6,700 |
| 2026-01-06 | 4418 | Nomura International plc | 232,328 | 1% | ▲ | 17,528 |
| 2026-01-08 | 4418 | GOLDMAN SACHS INTERNATIONAL | 89,968 | 1% | ▲ | 12,500 |
| 2026-01-08 | 4418 | Nomura International plc | 203,100 | 1% | ▼ | -29,228 |
| 2026-01-13 | 4418 | GOLDMAN SACHS INTERNATIONAL | 107,668 | 1% | ▲ | 17,700 |
| 2026-01-14 | 4418 | GOLDMAN SACHS INTERNATIONAL | 123,168 | 1% | ▲ | 15,500 |
| 2026-01-15 | 4418 | Nomura International plc | 160,900 | 1% | ▼ | -42,200 |
| 2026-01-16 | 4418 | GOLDMAN SACHS INTERNATIONAL | 108,668 | 1% | ▼ | -14,500 |
| 2026-01-16 | 4418 | Nomura International plc | 162,600 | 1% | ▲ | 1,700 |
| 2026-01-19 | 4418 | Nomura International plc | 158,100 | 1% | ▼ | -4,500 |
| 2026-01-21 | 4418 | GOLDMAN SACHS INTERNATIONAL | 113,568 | 1% | ▲ | 4,900 |
| 2026-01-21 | 4418 | Nomura International plc | 194,300 | 1% | ▲ | 36,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,241,900 | 44,500 | 520,900 | 0 | 721,000 | 44,500 |
| 2026-01-09 | 1,396,400 | 59,400 | 583,700 | 0 | 812,700 | 59,400 |
| 2026-01-16 | 1,319,200 | 70,300 | 571,500 | 0 | 747,700 | 70,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-28 09:49 | S100SYTQ | 加藤 聡志 | 変更報告書 |
| 2024-11-18 16:39 | S100USXO | 加藤 聡志 | 変更報告書 |
| 2024-11-19 14:25 | S100UT6M | 加藤 聡志 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-21 09:00 | S100UTCB | 大和証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-05 09:34 | S100UWEW | 大和証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-19 12:32 | S100UYN9 | 大和証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-21 09:23 | S100V407 | 大和証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 14:25 | S100VAB3 | 加藤 聡志 | 大量保有報告書 |
| 2025-02-27 16:54 | S100VBFA | 加藤 聡志 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-06 09:44 | S100VCNV | 大和証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-12 14:19 | S100WIH0 | 加藤 聡志 | 変更報告書 |
| 2025-10-31 09:08 | S100WXUZ | 淵 高晴 | 大量保有報告書 |
| 2025-11-06 16:23 | S100WZAU | 淵 高晴 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-11-06 16:24 | S100WZD3 | 淵 高晴 | 変更報告書 |
| 2025-11-12 15:23 | S100X2F1 | ソフトバンク株式会社 | 大量保有報告書 |