[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 412 | 416 | 403 | 413 | 15,800 | -6,000 | 100% | -- | 8825 | 0 | 0 | 88% | 3% |
| 20251128 | 414 | 422 | 413 | 415 | 23,300 | 7,500 | 100% | ▲ | 1111 | 0 | 0 | 88% | 3% |
| 20251201 | 415 | 415 | 398 | 406 | 34,600 | 11,300 | 98% | ▼ | 7717 | 0 | 0 | 86% | 1% |
| 20251202 | 407 | 407 | 391 | 395 | 36,100 | 1,500 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251203 | 393 | 404 | 385 | 402 | 44,400 | 8,300 | 102% | ▲ | 7771 | 0 | 0 | 86% | 2% |
| 20251204 | 403 | 409 | 386 | 398 | 31,000 | -13,400 | 99% | ▼ | 2228 | 0 | 0 | 85% | 1% |
| 20251205 | 398 | 403 | 386 | 396 | 32,500 | 1,500 | 99% | ▼▼ | 7477 | 0 | 0 | 84% | 0% |
| 20251208 | 396 | 396 | 387 | 392 | 31,500 | -1,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 83% | 0% |
| 20251209 | 392 | 393 | 382 | 386 | 34,300 | 2,800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251210 | 383 | 392 | 383 | 389 | 31,100 | -3,200 | 101% | ▲ | 8282 | 0 | 0 | 83% | 1% |
| 20251211 | 387 | 392 | 386 | 387 | 16,200 | -14,900 | 99% | ▼ | 5228 | 0 | 0 | 82% | 0% |
| 20251212 | 386 | 388 | 366 | 366 | 58,700 | 42,500 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251215 | 362 | 375 | 362 | 375 | 24,000 | -34,700 | 102% | ▲ | 8882 | 0 | 4 | 90% | 2% |
| 20251216 | 373 | 374 | 362 | 364 | 21,000 | -3,000 | 97% | ▼ | 8528 | 0 | 8 | 88% | 0% |
| 20251217 | 365 | 365 | 353 | 364 | 50,200 | 29,200 | 100% | -- | 7774 | 0 | 6 | 88% | 0% |
| 20251218 | 364 | 381 | 361 | 381 | 43,000 | -7,200 | 105% | ▲ | 2282 | 0 | 5 | 92% | 5% |
| 20251219 | 370 | 379 | 366 | 379 | 35,800 | -7,200 | 99% | ▼ | 8228 | 0 | 4 | 91% | 4% |
| 20251222 | 381 | 385 | 374 | 376 | 34,200 | -1,600 | 99% | ▼▼ | 2228 | 0 | 4 | 91% | 3% |
| 20251223 | 373 | 384 | 371 | 377 | 37,500 | 3,300 | 100% | ▲ | 7771 | 0 | 3 | 91% | 4% |
| 20251224 | 377 | 390 | 377 | 390 | 40,200 | 2,700 | 103% | ▲▲ | 1111 | 0 | 2 | 94% | 7% |
| 20251225 | 390 | 407 | 389 | 401 | 44,200 | 4,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 97% | 10% |
| 20251226 | 400 | 409 | 395 | 401 | 67,600 | 23,400 | 100% | -- | 1114 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5028 | GOLDMAN SACHS INTERNATIONAL | 118,600 | 1% | ▼ | -5,100 |
| 2025-12-22 | 5028 | GOLDMAN SACHS INTERNATIONAL | 123,700 | 1% | ▼ | -9,300 |
| 2025-12-17 | 5028 | GOLDMAN SACHS INTERNATIONAL | 133,000 | 2% | ▼ | -9,900 |
| 2025-12-12 | 5028 | GOLDMAN SACHS INTERNATIONAL | 142,900 | 2% | ▼ | -9,500 |
| 2025-12-08 | 5028 | GOLDMAN SACHS INTERNATIONAL | 152,400 | 2% | ▼ | -8,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 455,600 | 0 | 328,600 | 0 | 127,000 | 0 |
| 2025-12-12 | 472,100 | 0 | 333,200 | 0 | 138,900 | 0 |
| 2025-12-05 | 448,300 | 0 | 318,400 | 0 | 129,900 | 0 |
| 2025-11-28 | 447,200 | 0 | 313,600 | 0 | 133,600 | 0 |