[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,791 | 1,797 | 1,789 | 1,790 | 3,200 | -4,500 | 100% | ▲ | 8222 | 0 | 0 | 98% | 1% |
| 20251024 | 1,807 | 1,808 | 1,795 | 1,797 | 4,100 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251022 | 1,785 | 1,805 | 1,785 | 1,798 | 5,900 | -600 | 101% | ▲ | 2582 | 0 | 0 | 98% | 1% |
| 20251023 | 1,786 | 1,807 | 1,786 | 1,807 | 6,200 | 300 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251031 | 1,794 | 1,794 | 1,781 | 1,782 | 6,500 | 0 | 99% | ▼ | 5828 | 0 | 0 | 97% | 1% |
| 20251030 | 1,790 | 1,794 | 1,783 | 1,794 | 6,500 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251021 | 1,799 | 1,799 | 1,785 | 1,785 | 6,500 | 3,300 | 100% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251029 | 1,788 | 1,790 | 1,779 | 1,790 | 7,100 | -2,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251015 | 1,794 | 1,807 | 1,782 | 1,807 | 7,200 | -21,900 | 102% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251010 | 1,818 | 1,826 | 1,812 | 1,818 | 7,500 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251017 | 1,789 | 1,798 | 1,777 | 1,784 | 7,700 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251016 | 1,812 | 1,818 | 1,790 | 1,793 | 8,600 | 1,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20251003 | 1,807 | 1,829 | 1,805 | 1,828 | 9,500 | -3,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251028 | 1,799 | 1,799 | 1,786 | 1,788 | 9,900 | -4,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 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% |
| 20251006 | 1,838 | 1,840 | 1,820 | 1,827 | 11,200 | 1,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 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% |
| 20251027 | 1,801 | 1,814 | 1,798 | 1,798 | 14,800 | 10,700 | 100% | ▲ | 1171 | 0 | 0 | 98% | 1% |
| 20251001 | 1,835 | 1,835 | 1,800 | 1,800 | 15,600 | 5,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251014 | 1,793 | 1,806 | 1,764 | 1,772 | 29,100 | 21,600 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 83,400 | 0 | 36,900 | 0 | 46,500 | 0 |
| 2025-10-10 | 91,800 | 0 | 36,400 | 0 | 55,400 | 0 |
| 2025-10-17 | 83,500 | 0 | 35,800 | 0 | 47,700 | 0 |
| 2025-10-24 | 82,100 | 0 | 35,100 | 0 | 47,000 | 0 |