[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:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 491 | 491 | 467 | 468 | 58,900 | 23,700 | 96% | ▼ | 4747 | 0 | 0 | 77% | 0% |
| 20251001 | 494 | 495 | 469 | 470 | 152,900 | 58,700 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251003 | 480 | 487 | 478 | 478 | 42,000 | -38,700 | 100% | ▼ | 2228 | 0 | 0 | 78% | 2% |
| 20250912 | 573 | 581 | 508 | 516 | 401,900 | 165,000 | 90% | ▼▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20251002 | 474 | 482 | 466 | 479 | 80,700 | -72,200 | 102% | ▲ | 8882 | 0 | 0 | 79% | 2% |
| 20251006 | 491 | 491 | 481 | 490 | 35,200 | -6,800 | 103% | ▲ | 2222 | 0 | 0 | 80% | 4% |
| 20250916 | 512 | 527 | 497 | 519 | 117,400 | -284,500 | 101% | ▲ | 8882 | 0 | 7 | 80% | 1% |
| 20250917 | 517 | 525 | 505 | 521 | 57,300 | -60,100 | 100% | ▲▲ | 8222 | 0 | 0 | 80% | 1% |
| 20250918 | 524 | 535 | 520 | 521 | 76,300 | 19,000 | 100% | -- | 1114 | 0 | 0 | 80% | 1% |
| 20250930 | 512 | 512 | 494 | 495 | 94,200 | 70,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250919 | 527 | 534 | 514 | 532 | 70,600 | -5,700 | 102% | ▲ | 8822 | 0 | 0 | 82% | 3% |
| 20250924 | 530 | 530 | 511 | 512 | 54,400 | 5,700 | 96% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250929 | 515 | 517 | 504 | 512 | 23,700 | -10,700 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250926 | 533 | 533 | 513 | 513 | 34,400 | -77,000 | 95% | ▼ | 8228 | 0 | 0 | 84% | 0% |
| 20250922 | 539 | 540 | 528 | 534 | 48,700 | -21,900 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20250925 | 512 | 550 | 510 | 538 | 111,400 | 57,000 | 105% | ▲ | 1771 | 10 | 1 | 88% | 5% |
| 20250911 | 592 | 606 | 565 | 572 | 236,900 | 172,900 | 96% | ▼▼▼ | 1777 | 24 | 0 | 88% | 4% |
| 20250910 | 601 | 601 | 588 | 593 | 64,000 | -19,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 8% |
| 20250909 | 619 | 619 | 596 | 600 | 83,000 | -99,800 | 98% | ▼ | 2228 | 0 | 0 | 92% | 18% |
| 20250908 | 602 | 618 | 585 | 610 | 182,800 | -37,100 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 94% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 5028 | GOLDMAN SACHS INTERNATIONAL | 102,300 | 1% | ▲ | 5,000 |
| 2025-09-10 | 5028 | GOLDMAN SACHS INTERNATIONAL | 112,700 | 1% | ▲ | 10,400 |
| 2025-09-11 | 5028 | GOLDMAN SACHS INTERNATIONAL | 130,200 | 2% | ▲ | 17,500 |
| 2025-09-18 | 5028 | GOLDMAN SACHS INTERNATIONAL | 135,900 | 2% | ▲ | 5,700 |
| 2025-09-26 | 5028 | GOLDMAN SACHS INTERNATIONAL | 145,400 | 2% | ▲ | 9,500 |
| 2025-09-30 | 5028 | GOLDMAN SACHS INTERNATIONAL | 143,700 | 2% | ▼ | -1,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 527,900 | 0 | 293,200 | 0 | 234,700 | 0 |
| 2025-09-19 | 508,900 | 0 | 292,000 | 0 | 216,900 | 0 |
| 2025-09-26 | 530,400 | 0 | 292,200 | 0 | 238,200 | 0 |
| 2025-10-03 | 476,300 | 0 | 292,100 | 0 | 184,200 | 0 |