[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 437 | 445 | 430 | 445 | 33,700 | -79,800 | 102% | ▲ | 2222 | 0 | 5 | 94% | 4% |
| 20251107 | 443 | 445 | 432 | 445 | 26,900 | -6,800 | 100% | -- | 5225 | 0 | 4 | 94% | 4% |
| 20251110 | 452 | 465 | 447 | 457 | 80,800 | 53,900 | 103% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251111 | 457 | 457 | 447 | 452 | 32,900 | -47,900 | 99% | ▼ | 8528 | 0 | 0 | 98% | 6% |
| 20251112 | 453 | 470 | 453 | 469 | 36,800 | 3,900 | 104% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251113 | 485 | 492 | 455 | 470 | 139,000 | 102,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251114 | 414 | 421 | 400 | 406 | 306,000 | 167,000 | 86% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251117 | 419 | 419 | 393 | 406 | 93,600 | -212,400 | 100% | -- | 8825 | 0 | 0 | 86% | 0% |
| 20251118 | 407 | 409 | 399 | 403 | 30,400 | -63,200 | 99% | ▼ | 8288 | 0 | 0 | 86% | 0% |
| 20251119 | 399 | 405 | 385 | 405 | 57,100 | 26,700 | 100% | ▲ | 7771 | 0 | 0 | 86% | 0% |
| 20251120 | 406 | 416 | 401 | 406 | 32,400 | -24,700 | 100% | ▲▲ | 2222 | 0 | 0 | 86% | 1% |
| 20251121 | 399 | 412 | 397 | 407 | 23,900 | -8,500 | 100% | ▲▲▲ | 8882 | 0 | 0 | 87% | 1% |
| 20251125 | 407 | 409 | 399 | 402 | 24,700 | 800 | 99% | ▼ | 7117 | 0 | 0 | 86% | 0% |
| 20251126 | 407 | 418 | 405 | 413 | 21,800 | -2,900 | 103% | ▲ | 2252 | 0 | 0 | 88% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 5028 | GOLDMAN SACHS INTERNATIONAL | 161,000 | 2% | ▼ | -3,600 |
| 2025-11-13 | 5028 | GOLDMAN SACHS INTERNATIONAL | 164,600 | 2% | ▲ | 4,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 447,200 | 0 | 313,600 | 0 | 133,600 | 0 |
| 2025-11-21 | 454,100 | 0 | 315,900 | 0 | 138,200 | 0 |
| 2025-11-14 | 448,000 | 0 | 283,500 | 0 | 164,500 | 0 |
| 2025-11-07 | 468,200 | 0 | 283,000 | 0 | 185,200 | 0 |