[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 373 | 384 | 371 | 377 | 37,500 | 3,300 | 100% | ▲ | 7771 | 0 | 3 | 91% | 4% |
| 20251230 | 393 | 395 | 381 | 381 | 30,000 | 3,500 | 97% | ▼▼ | 7777 | 0 | 5 | 95% | 5% |
| 20260105 | 383 | 394 | 383 | 389 | 28,600 | -1,400 | 102% | ▲ | 8282 | 0 | 2 | 97% | 7% |
| 20251224 | 377 | 390 | 377 | 390 | 40,200 | 2,700 | 103% | ▲▲ | 1111 | 0 | 2 | 94% | 7% |
| 20251229 | 398 | 404 | 393 | 393 | 26,500 | -41,100 | 98% | ▼ | 8888 | 0 | 6 | 98% | 8% |
| 20251225 | 390 | 407 | 389 | 401 | 44,200 | 4,000 | 103% | ▲▲▲ | 1111 | 0 | 8 | 97% | 10% |
| 20251226 | 400 | 409 | 395 | 401 | 67,600 | 23,400 | 100% | -- | 1114 | 0 | 8 | 99% | 10% |
| 20260107 | 408 | 408 | 402 | 404 | 15,900 | -11,400 | 99% | ▼ | 5228 | 0 | 3 | 99% | 11% |
| 20260121 | 412 | 415 | 403 | 405 | 19,000 | -12,700 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20260106 | 390 | 408 | 390 | 408 | 27,300 | -1,300 | 105% | ▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 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% |
| 20260113 | 446 | 446 | 415 | 417 | 50,900 | 9,100 | 97% | ▼ | 1117 | 0 | 0 | 97% | 15% |
| 20260116 | 415 | 419 | 412 | 417 | 12,200 | -5,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 15% |
| 20260108 | 410 | 419 | 405 | 418 | 21,500 | 5,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260120 | 428 | 428 | 415 | 420 | 31,700 | 18,900 | 100% | ▼ | 1417 | 0 | 0 | 98% | 12% |
| 20260119 | 417 | 424 | 415 | 422 | 12,800 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 16% |
| 20260123 | 426 | 426 | 412 | 424 | 28,600 | -47,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260122 | 412 | 430 | 409 | 426 | 76,500 | 57,500 | 105% | ▲ | 1141 | 10 | 0 | 99% | 13% |
| 20260109 | 413 | 430 | 413 | 430 | 41,800 | 20,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
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 |
| 2025-12-30 | 5028 | GOLDMAN SACHS INTERNATIONAL | 78,700 | 1% | ▼ | -8,500 |
| 2026-01-05 | 5028 | GOLDMAN SACHS INTERNATIONAL | 71,800 | 1% | ▼ | -6,900 |
| 2025-12-29 | 5028 | GOLDMAN SACHS INTERNATIONAL | 87,200 | 1% | ▼ | -6,300 |
| 2025-12-26 | 5028 | GOLDMAN SACHS INTERNATIONAL | 93,500 | 1% | ▼ | -14,900 |
| 2025-12-25 | 5028 | GOLDMAN SACHS INTERNATIONAL | 108,400 | 1% | ▼ | |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 461,500 | 0 | 338,500 | 0 | 123,000 | 0 |
| 2026-01-09 | 444,200 | 0 | 321,800 | 0 | 122,400 | 0 |
| 2026-01-16 | 467,000 | 0 | 340,400 | 0 | 126,600 | 0 |