[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:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,618 | 1,621 | 1,601 | 1,601 | 8,300 | -2,200 | 100% | -- | 8525 | 0 | 0 | 97% | 1% |
| 20260212 | 1,611 | 1,612 | 1,605 | 1,611 | 8,600 | -900 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20260210 | 1,600 | 1,615 | 1,600 | 1,603 | 9,500 | 1,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 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% |
| 20260306 | 972 | 996 | 967 | 986 | 25,400 | -17,800 | 101% | ▲▲ | 8882 | 0 | 0 | 61% | 4% |
| 20260213 | 1,600 | 1,600 | 1,581 | 1,583 | 29,700 | 21,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260216 | 1,183 | 1,183 | 1,183 | 1,183 | 35,000 | 5,300 | 75% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260305 | 980 | 1,006 | 972 | 976 | 43,200 | -29,700 | 103% | ▲ | 2222 | 0 | 0 | 60% | 3% |
| 20260225 | 977 | 999 | 977 | 996 | 56,300 | -63,700 | 102% | ▲ | 8882 | 0 | 3 | 61% | 2% |
| 20260227 | 1,023 | 1,052 | 1,023 | 1,050 | 58,800 | -7,300 | 103% | ▲▲▲ | 2222 | 0 | 0 | 65% | 7% |
| 20260303 | 1,004 | 1,005 | 982 | 983 | 59,300 | -5,500 | 98% | ▼▼ | 8888 | 0 | 0 | 61% | 0% |
| 20260302 | 1,037 | 1,039 | 1,001 | 1,003 | 64,800 | 6,000 | 96% | ▼ | 7717 | 0 | 0 | 62% | 2% |
| 20260226 | 998 | 1,030 | 994 | 1,024 | 66,100 | 9,800 | 103% | ▲▲ | 1111 | 0 | 2 | 63% | 4% |
| 20260304 | 968 | 968 | 950 | 950 | 72,900 | 13,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 59% | 0% |
| 20260220 | 1,000 | 1,020 | 995 | 1,013 | 84,800 | -28,600 | 100% | ▲ | 8882 | 0 | 0 | 62% | 0% |
| 20260219 | 1,040 | 1,041 | 1,002 | 1,009 | 113,400 | -500 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 62% | 0% |
| 20260218 | 1,050 | 1,050 | 1,025 | 1,042 | 113,900 | -461,500 | 98% | ▼▼▼▼ | 8228 | 24 | 0 | 64% | 0% |
| 20260224 | 1,010 | 1,011 | 978 | 980 | 120,000 | 35,200 | 97% | ▼ | 7717 | 0 | 0 | 60% | 0% |
| 20260217 | 1,010 | 1,063 | 1,010 | 1,062 | 575,400 | 540,400 | 90% | ▼▼▼ | 7777 | 24 | 1 | 65% | 0% |
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 |
| 2026-02-13 | 4476 | Barclays Capital Securities Ltd | 31,163 | 1% | ▲ | 3,000 |
| 2026-02-25 | 4476 | Barclays Capital Securities Ltd | 25,063 | 1% | ▼ | -5,600 |
| 2026-02-26 | 4476 | Barclays Capital Securities Ltd | 13,363 | 0% | ▼ | -11,700 |
| 2026-02-19 | 4476 | Barclays Capital Securities Ltd | 23,763 | 1% | ▲ | 6,700 |
| 2026-02-24 | 4476 | Barclays Capital Securities Ltd | 30,663 | 1% | ▲ | 6,900 |
| 2026-02-17 | 4476 | Barclays Capital Securities Ltd | 17,063 | 0% | ▼ | -14,100 |
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 |
| 2026-02-13 | 70,300 | 800 | 35,900 | 800 | 34,400 | 0 |
| 2026-02-20 | 177,500 | 0 | 70,600 | 0 | 106,900 | 0 |
| 2026-02-27 | 194,800 | 0 | 89,100 | 0 | 105,700 | 0 |