[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,780 | 1,780 | 1,767 | 1,768 | 5,500 | -5,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20251010 | 1,818 | 1,826 | 1,812 | 1,818 | 7,500 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250918 | 1,769 | 1,773 | 1,765 | 1,772 | 8,200 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250910 | 1,779 | 1,794 | 1,777 | 1,794 | 8,500 | -2,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250925 | 1,800 | 1,807 | 1,795 | 1,801 | 8,500 | -3,600 | 100% | ▲ | 5282 | 0 | 0 | 100% | 6% |
| 20251003 | 1,807 | 1,829 | 1,805 | 1,828 | 9,500 | -3,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250912 | 1,807 | 1,807 | 1,780 | 1,780 | 9,900 | -8,400 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250919 | 1,776 | 1,789 | 1,765 | 1,773 | 10,000 | 1,800 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 4% |
| 20250930 | 1,824 | 1,837 | 1,824 | 1,830 | 10,200 | -5,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251007 | 1,827 | 1,839 | 1,815 | 1,830 | 10,400 | -800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250926 | 1,801 | 1,815 | 1,800 | 1,803 | 10,500 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250909 | 1,785 | 1,792 | 1,774 | 1,774 | 11,100 | -2,800 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251006 | 1,838 | 1,840 | 1,820 | 1,827 | 11,200 | 1,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250916 | 1,782 | 1,791 | 1,763 | 1,780 | 11,400 | 1,500 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20250924 | 1,805 | 1,807 | 1,793 | 1,797 | 12,100 | -8,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20251009 | 1,808 | 1,828 | 1,800 | 1,828 | 12,400 | -18,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20251002 | 1,810 | 1,815 | 1,796 | 1,796 | 13,200 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250929 | 1,805 | 1,835 | 1,805 | 1,824 | 15,500 | 5,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251001 | 1,835 | 1,835 | 1,800 | 1,800 | 15,600 | 5,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250911 | 1,800 | 1,813 | 1,790 | 1,790 | 18,300 | 9,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250922 | 1,783 | 1,809 | 1,782 | 1,802 | 20,500 | 10,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251008 | 1,850 | 1,874 | 1,827 | 1,827 | 30,600 | 20,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 80,500 | 0 | 34,900 | 0 | 45,600 | 0 |
| 2025-09-19 | 78,700 | 0 | 35,300 | 0 | 43,400 | 0 |
| 2025-09-26 | 85,500 | 0 | 36,600 | 0 | 48,900 | 0 |
| 2025-10-03 | 83,400 | 0 | 36,900 | 0 | 46,500 | 0 |