[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:33億円
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 | 446 | 446 | 415 | 417 | 50,900 | 9,100 | 97% | ▼ | 1117 | 0 | 0 | 97% | 15% |
| 20260114 | 420 | 422 | 411 | 412 | 25,300 | -25,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 13% |
| 20260115 | 411 | 422 | 409 | 415 | 17,200 | -8,100 | 101% | ▲ | 5882 | 0 | 0 | 97% | 14% |
| 20260116 | 415 | 419 | 412 | 417 | 12,200 | -5,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 15% |
| 20260119 | 417 | 424 | 415 | 422 | 12,800 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 16% |
| 20260120 | 428 | 428 | 415 | 420 | 31,700 | 18,900 | 100% | ▼ | 1417 | 0 | 0 | 98% | 12% |
| 20260121 | 412 | 415 | 403 | 405 | 19,000 | -12,700 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20260122 | 412 | 430 | 409 | 426 | 76,500 | 57,500 | 105% | ▲ | 1141 | 10 | 0 | 99% | 13% |
| 20260123 | 426 | 426 | 412 | 424 | 28,600 | -47,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260126 | 424 | 424 | 405 | 405 | 58,600 | 30,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260127 | 406 | 408 | 402 | 402 | 13,200 | -45,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20260128 | 403 | 409 | 394 | 403 | 21,700 | 8,500 | 100% | ▲ | 1771 | 0 | 0 | 94% | 6% |
| 20260129 | 400 | 407 | 395 | 407 | 17,900 | -3,800 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 7% |
| 20260130 | 404 | 407 | 398 | 404 | 21,100 | 3,200 | 99% | ▼ | 4117 | 0 | 0 | 94% | 6% |
| 20260202 | 402 | 410 | 402 | 404 | 25,400 | 4,300 | 100% | -- | 1174 | 0 | 0 | 94% | 4% |
| 20260203 | 404 | 407 | 401 | 405 | 14,500 | -10,900 | 100% | ▲ | 8822 | 0 | 0 | 94% | 1% |
| 20260204 | 403 | 405 | 400 | 402 | 25,700 | 11,200 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260205 | 404 | 405 | 391 | 404 | 41,700 | 16,000 | 100% | ▲ | 4711 | 0 | 0 | 94% | 0% |
| 20260206 | 400 | 400 | 384 | 390 | 60,400 | 18,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260209 | 393 | 396 | 389 | 390 | 8,600 | -51,800 | 100% | -- | 8285 | 0 | 0 | 92% | 0% |
| 20260210 | 387 | 395 | 387 | 391 | 18,800 | 10,200 | 100% | ▲ | 7771 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5028 | GOLDMAN SACHS INTERNATIONAL | 47,400 | 1% | ▼ | -11,100 |
| 2026-01-30 | 5028 | GOLDMAN SACHS INTERNATIONAL | 58,500 | 1% | ▼ | -1,900 |
| 2026-01-26 | 5028 | GOLDMAN SACHS INTERNATIONAL | 60,400 | 1% | ▲ | 1,900 |
| 2026-01-22 | 5028 | GOLDMAN SACHS INTERNATIONAL | 58,500 | 1% | ▼ | -8,900 |
| 2026-01-15 | 5028 | GOLDMAN SACHS INTERNATIONAL | 67,400 | 1% | ▼ | -4,400 |
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 | 458,300 | 0 | 337,600 | 0 | 120,700 | 0 |
| 2026-01-30 | 480,200 | 0 | 344,900 | 0 | 135,300 | 0 |
| 2026-01-23 | 474,100 | 0 | 335,000 | 0 | 139,100 | 0 |
| 2026-01-16 | 467,000 | 0 | 340,400 | 0 | 126,600 | 0 |