[4418]ＪＤＳＣ:【ＡＩ】人工知能（ＡＩ）で企業の課題解決を
Yahoo!
【グロース/情報･通信業】
売上高:164570
当期純利益:-2780
総資産:76050
時価:136億円
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 |
|---|
| 20250807 | 1,278 | 1,288 | 1,262 | 1,280 | 155,100 | 25,500 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250808 | 1,275 | 1,276 | 1,232 | 1,259 | 261,400 | 106,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 15% |
| 20250806 | 1,256 | 1,263 | 1,226 | 1,255 | 129,600 | -1,900 | 100% | ▲▲▲▲▲▲ | 8522 | 0 | 0 | 100% | 15% |
| 20250805 | 1,240 | 1,264 | 1,226 | 1,251 | 131,500 | 32,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250804 | 1,189 | 1,228 | 1,177 | 1,225 | 98,800 | 20,100 | 101% | ▲▲▲▲ | 1771 | 0 | 2 | 100% | 14% |
| 20250801 | 1,201 | 1,212 | 1,182 | 1,210 | 78,700 | -14,400 | 101% | ▲▲▲ | 8882 | 0 | 5 | 100% | 12% |
| 20250731 | 1,203 | 1,215 | 1,190 | 1,203 | 93,100 | 10,800 | 100% | ▲▲ | 1111 | 40 | 6 | 100% | 12% |
| 20250730 | 1,181 | 1,202 | 1,160 | 1,200 | 82,300 | -20,700 | 102% | ▲ | 2882 | 0 | 5 | 99% | 12% |
| 20250728 | 1,212 | 1,215 | 1,190 | 1,198 | 107,900 | -150,100 | 99% | ▼ | 8228 | 0 | 9 | 99% | 11% |
| 20250729 | 1,198 | 1,200 | 1,170 | 1,179 | 103,000 | -4,900 | 98% | ▼▼ | 8888 | 0 | 8 | 98% | 10% |
| 20250819 | 1,138 | 1,138 | 1,085 | 1,130 | 298,000 | -460,100 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 13% |
| 20250818 | 1,041 | 1,135 | 1,041 | 1,128 | 758,100 | 370,700 | 112% | ▲ | 1171 | 0 | 1 | 88% | 13% |
| 20250825 | 1,076 | 1,102 | 1,070 | 1,084 | 297,700 | 174,300 | 103% | ▲ | 1111 | 0 | 0 | 85% | 8% |
| 20250820 | 1,120 | 1,120 | 1,070 | 1,074 | 264,400 | -33,600 | 95% | ▼ | 8888 | 0 | 0 | 84% | 7% |
| 20250826 | 1,071 | 1,078 | 1,049 | 1,055 | 162,500 | -135,200 | 97% | ▼ | 8888 | 51 | 0 | 82% | 5% |
| 20250827 | 1,056 | 1,057 | 1,024 | 1,050 | 201,700 | 39,200 | 100% | ▼▼ | 7777 | 0 | 0 | 82% | 5% |
| 20250821 | 1,074 | 1,074 | 1,043 | 1,050 | 163,400 | -101,000 | 98% | ▼▼ | 8888 | 0 | 0 | 82% | 5% |
| 20250822 | 1,040 | 1,073 | 1,035 | 1,050 | 123,400 | -40,000 | 100% | -- | 8885 | 51 | 0 | 82% | 5% |
| 20250812 | 1,100 | 1,116 | 1,030 | 1,038 | 1,366,400 | 1,105,000 | 82% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250828 | 1,041 | 1,043 | 1,023 | 1,025 | 146,000 | -55,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 80% | 2% |
| 20250814 | 1,003 | 1,028 | 987 | 1,018 | 297,300 | -367,700 | 102% | ▲ | 8882 | 0 | 3 | 80% | 2% |
| 20250815 | 1,047 | 1,048 | 1,006 | 1,011 | 387,400 | 90,100 | 99% | ▼ | 1117 | 0 | 2 | 79% | 1% |
| 20250813 | 1,035 | 1,043 | 995 | 1,002 | 665,000 | -701,400 | 97% | ▼▼▼ | 8888 | 24 | 4 | 78% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250717 | 15:30 | Ｇ－ＪＤＳＣ | 代表取締役の異動（追加選定）に関するお知らせ | |
| 20250825 | 15:30 | Ｇ－ＪＤＳＣ | 役員人事の内定に関するお知らせ | |
| 20250825 | 15:30 | Ｇ－ＪＤＳＣ | 資本金の額の減少に関するお知らせ | |
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | | 残高増減 |
|---|
| 2025-08-18 | 4418 | Nomura International plc | 33,300 | 0% | ▼ | -106,700 |
| 2025-08-25 | 4418 | Nomura International plc | 43,900 | 0% | ▼ | -34,300 |
| 2025-08-20 | 4418 | Nomura International plc | 96,700 | 1% | ▲ | |
| 2025-08-21 | 4418 | Nomura International plc | 78,200 | 1% | ▼ | -18,500 |
| 2025-08-12 | 4418 | Nomura International plc | 104,400 | 1% | ▲ | |
| 2025-08-15 | 4418 | Nomura International plc | 140,000 | 1% | ▲ | 16,700 |
| 2025-08-13 | 4418 | Nomura International plc | 123,300 | 1% | ▲ | 18,900 |
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 |
|---|
| 2025-08-01 | 766,500 | 133,600 | 445,700 | 0 | 320,800 | 133,600 |
| 2025-08-08 | 883,100 | 133,500 | 478,100 | 0 | 405,000 | 133,500 |
| 2025-08-15 | 1,125,900 | 91,800 | 482,600 | 0 | 643,300 | 91,800 |
| 2025-08-22 | 1,013,500 | 98,100 | 451,400 | 0 | 562,100 | 98,100 |
EDINET