[4476]ＡＩクロス:【連絡ツール開発】SMSや社内チャット人工知能も活用
Yahoo! 【グロース/25情報･通信業】 売上高:37050 当期純利益:1480 総資産:23900 時価:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,666 | 1,666 | 1,638 | 1,657 | 29,300 | -2,000 | 100% | ▲ | 8822 | 0 | 0 | 92% | 1% |
| 20260114 | 1,650 | 1,652 | 1,625 | 1,625 | 34,000 | 4,700 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260115 | 1,618 | 1,636 | 1,603 | 1,636 | 25,900 | -8,100 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20260116 | 1,636 | 1,638 | 1,612 | 1,618 | 20,600 | -5,300 | 99% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20260119 | 1,618 | 1,621 | 1,606 | 1,608 | 31,200 | 10,600 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260120 | 1,608 | 1,608 | 1,601 | 1,601 | 23,200 | -8,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260121 | 1,600 | 1,600 | 1,579 | 1,585 | 35,500 | 12,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260122 | 1,594 | 1,607 | 1,591 | 1,602 | 14,100 | -21,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260123 | 1,607 | 1,621 | 1,604 | 1,609 | 13,300 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260126 | 1,610 | 1,610 | 1,594 | 1,599 | 20,500 | 7,200 | 99% | ▼ | 7717 | 0 | 0 | 90% | 1% |
| 20260127 | 1,601 | 1,601 | 1,583 | 1,597 | 10,000 | -10,500 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20260128 | 1,597 | 1,597 | 1,582 | 1,582 | 16,200 | 6,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260129 | 1,589 | 1,592 | 1,576 | 1,586 | 14,900 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260130 | 1,586 | 1,608 | 1,586 | 1,608 | 14,900 | 0 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260202 | 1,607 | 1,622 | 1,605 | 1,605 | 9,000 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260203 | 1,606 | 1,618 | 1,606 | 1,612 | 7,800 | -1,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260204 | 1,623 | 1,625 | 1,615 | 1,618 | 9,900 | 2,100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260205 | 1,618 | 1,638 | 1,618 | 1,623 | 10,500 | 600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 98% | 3% |
| 20260206 | 1,616 | 1,625 | 1,601 | 1,601 | 10,500 | 0 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260209 | 1,618 | 1,621 | 1,601 | 1,601 | 8,300 | -2,200 | 100% | -- | 8525 | 0 | 0 | 97% | 1% |
| 20260210 | 1,600 | 1,615 | 1,600 | 1,603 | 9,500 | 1,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20260212 | 1,611 | 1,612 | 1,605 | 1,611 | 8,600 | -900 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4476 | Barclays Capital Securities Ltd | 28,163 | 1% | ▼ | -3,200 |
| 2026-01-30 | 4476 | Barclays Capital Securities Ltd | 31,363 | 1% | ▼ | -5,700 |
| 2026-01-29 | 4476 | Barclays Capital Securities Ltd | 37,063 | 1% | ▲ | 3,463 |
| 2026-01-27 | 4476 | Barclays Capital Securities Ltd | 33,600 | 1% | ▲ | 2,900 |
| 2026-01-26 | 4476 | Barclays Capital Securities Ltd | 30,700 | 1% | ▲ | 4,700 |
| 2026-01-23 | 4476 | Barclays Capital Securities Ltd | 26,000 | 1% | ▼ | -2,600 |
| 2026-01-22 | 4476 | Barclays Capital Securities Ltd | 28,600 | 1% | ▲ | 3,200 |
| 2026-01-20 | 4476 | Barclays Capital Securities Ltd | 25,400 | 1% | ▲ | 3,200 |
| 2026-01-19 | 4476 | Barclays Capital Securities Ltd | 22,200 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 63,800 | 0 | 33,600 | 0 | 30,200 | 0 |
| 2026-01-30 | 63,100 | 0 | 35,200 | 0 | 27,900 | 0 |
| 2026-01-23 | 65,700 | 0 | 40,800 | 0 | 24,900 | 0 |
| 2026-01-16 | 56,900 | 0 | 36,100 | 0 | 20,800 | 0 |