[5028]セカンドＸ:【AI導入】データ分析によるコンサルティング
Yahoo! 【グロース/25情報･通信業】 売上高:11410 当期純利益:1160 総資産:10630 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 515 | 517 | 504 | 512 | 23,700 | -10,700 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250930 | 512 | 512 | 494 | 495 | 94,200 | 70,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251001 | 494 | 495 | 469 | 470 | 152,900 | 58,700 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251002 | 474 | 482 | 466 | 479 | 80,700 | -72,200 | 102% | ▲ | 8882 | 0 | 0 | 79% | 2% |
| 20251003 | 480 | 487 | 478 | 478 | 42,000 | -38,700 | 100% | ▼ | 2228 | 0 | 0 | 78% | 2% |
| 20251006 | 491 | 491 | 481 | 490 | 35,200 | -6,800 | 103% | ▲ | 2222 | 0 | 0 | 80% | 4% |
| 20251007 | 491 | 491 | 467 | 468 | 58,900 | 23,700 | 96% | ▼ | 4747 | 0 | 0 | 77% | 0% |
| 20251008 | 467 | 475 | 462 | 475 | 48,000 | -10,900 | 101% | ▲ | 8882 | 0 | 0 | 79% | 1% |
| 20251009 | 475 | 478 | 467 | 474 | 29,800 | -18,200 | 100% | ▼ | 2228 | 0 | 0 | 80% | 1% |
| 20251010 | 470 | 473 | 461 | 461 | 50,600 | 20,800 | 97% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251014 | 450 | 451 | 425 | 430 | 137,300 | 86,700 | 93% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251015 | 435 | 449 | 435 | 445 | 36,900 | -100,400 | 103% | ▲ | 8282 | 0 | 4 | 83% | 3% |
| 20251016 | 450 | 456 | 446 | 451 | 24,000 | -12,900 | 101% | ▲▲ | 2222 | 0 | 0 | 84% | 5% |
| 20251017 | 450 | 455 | 436 | 439 | 67,300 | 43,300 | 97% | ▼ | 7747 | 0 | 0 | 82% | 2% |
| 20251020 | 440 | 463 | 440 | 460 | 29,000 | -38,300 | 105% | ▲ | 2282 | 0 | 0 | 86% | 7% |
| 20251021 | 460 | 466 | 454 | 462 | 30,200 | 1,200 | 100% | ▲▲ | 1111 | 0 | 0 | 86% | 7% |
| 20251022 | 464 | 465 | 454 | 461 | 23,900 | -6,300 | 100% | ▼ | 8528 | 0 | 0 | 86% | 7% |
| 20251023 | 461 | 466 | 455 | 455 | 13,800 | -10,100 | 99% | ▼▼ | 2288 | 0 | 0 | 85% | 6% |
| 20251024 | 454 | 456 | 447 | 447 | 18,600 | 4,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 87% | 4% |
| 20251027 | 450 | 466 | 450 | 459 | 33,600 | 15,000 | 103% | ▲ | 1171 | 0 | 0 | 90% | 7% |
| 20251028 | 462 | 464 | 452 | 453 | 31,300 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5028 | GOLDMAN SACHS INTERNATIONAL | 161,100 | 2% | ▲ | 600 |
| 2025-10-15 | 5028 | GOLDMAN SACHS INTERNATIONAL | 160,500 | 2% | ▼ | -2,300 |
| 2025-10-08 | 5028 | GOLDMAN SACHS INTERNATIONAL | 162,800 | 2% | ▲ | 6,500 |
| 2025-10-07 | 5028 | GOLDMAN SACHS INTERNATIONAL | 156,300 | 2% | ▲ | 9,200 |
| 2025-10-06 | 5028 | GOLDMAN SACHS INTERNATIONAL | 147,100 | 2% | ▲ | 3,400 |
| 2025-09-30 | 5028 | GOLDMAN SACHS INTERNATIONAL | 143,700 | 2% | ▼ | -1,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 449,500 | 0 | 289,800 | 0 | 159,700 | 0 |
| 2025-10-10 | 459,700 | 0 | 284,400 | 0 | 175,300 | 0 |
| 2025-10-03 | 476,300 | 0 | 292,100 | 0 | 184,200 | 0 |