[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/情報･通信業】 売上高:11410 当期純利益:1160 総資産:10630 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 482 | 554 | 477 | 524 | 1,140,000 | 950,500 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 51% |
| 20250822 | 599 | 659 | 593 | 650 | 892,100 | 822,400 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 52% |
| 20250814 | 588 | 606 | 553 | 588 | 829,600 | 759,200 | 116% | ▲▲ | 1111 | 40 | 7 | 100% | 44% |
| 20250820 | 590 | 591 | 521 | 551 | 349,300 | 267,000 | 92% | ▼▼ | 7777 | 0 | 3 | 90% | 29% |
| 20250730 | 466 | 497 | 465 | 474 | 189,500 | 137,100 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 36% |
| 20250807 | 505 | 521 | 490 | 498 | 104,400 | 57,800 | 97% | ▼▼▼▼ | 7777 | 0 | 5 | 91% | 30% |
| 20250729 | 428 | 460 | 423 | 452 | 52,400 | 22,700 | 106% | ▲ | 1171 | 0 | 1 | 100% | 30% |
| 20250812 | 493 | 503 | 486 | 495 | 71,900 | -100 | 99% | ▼ | 8228 | 0 | 3 | 90% | 22% |
| 20250813 | 497 | 508 | 484 | 508 | 70,400 | -1,500 | 103% | ▲ | 2822 | 0 | 2 | 93% | 25% |
| 20250728 | 439 | 439 | 422 | 427 | 29,700 | -10,600 | 98% | ▼ | 8228 | 0 | 3 | 95% | 23% |
| 20250828 | 585 | 587 | 570 | 577 | 102,600 | -18,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 17% |
| 20250808 | 490 | 511 | 483 | 498 | 72,000 | -32,400 | 100% | -- | 8885 | 0 | 4 | 91% | 30% |
| 20250806 | 515 | 527 | 509 | 515 | 46,600 | -33,300 | 99% | ▼▼▼ | 8888 | 0 | 6 | 94% | 34% |
| 20250827 | 599 | 619 | 586 | 586 | 120,700 | -38,600 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 24% |
| 20250805 | 528 | 533 | 521 | 521 | 79,900 | -75,700 | 99% | ▼▼ | 8288 | 0 | 7 | 95% | 36% |
| 20250819 | 616 | 616 | 596 | 596 | 82,300 | -92,200 | 97% | ▼ | 8228 | 0 | 4 | 97% | 40% |
| 20250826 | 617 | 620 | 583 | 593 | 159,300 | -111,500 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 31% |
| 20250818 | 607 | 627 | 587 | 615 | 174,500 | -175,200 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 50% |
| 20250821 | 581 | 589 | 557 | 559 | 69,700 | -279,600 | 101% | ▲ | 8282 | 0 | 2 | 91% | 31% |
| 20250804 | 529 | 538 | 520 | 525 | 155,600 | -421,600 | 96% | ▼ | 8228 | 0 | 8 | 96% | 37% |
| 20250815 | 604 | 621 | 569 | 599 | 349,700 | -479,900 | 102% | ▲▲▲ | 2222 | 0 | 6 | 100% | 46% |
| 20250801 | 514 | 573 | 487 | 549 | 577,200 | -562,800 | 105% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 57% |
| 20250825 | 644 | 656 | 612 | 616 | 270,800 | -621,300 | 95% | ▼ | 8228 | 0 | 0 | 95% | 44% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 455,500 | 0 | 308,200 | 0 | 147,300 | 0 |
| 2025-08-08 | 448,000 | 0 | 315,000 | 0 | 133,000 | 0 |
| 2025-08-15 | 521,800 | 3,200 | 316,400 | 3,200 | 205,400 | 0 |
| 2025-08-22 | 497,500 | 1,200 | 260,300 | 1,200 | 237,200 | 0 |