[5578]ＡＲアドバン:【AI】クラウド技術とデータ・人工知能(AI)活用によるDXソリューション事業
Yahoo! 【グロース/25情報･通信業】 売上高:111290 当期純利益:2750 総資産:47480 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,243 | 1,249 | 1,170 | 1,191 | 17,400 | 100 | 101% | ▲▲ | 1111 | 0 | 11 | 38% | 9% |
| 20251223 | 1,215 | 1,221 | 1,189 | 1,202 | 27,300 | 9,900 | 101% | ▲▲▲ | 7171 | 0 | 4 | 38% | 10% |
| 20251224 | 1,202 | 1,249 | 1,202 | 1,226 | 26,000 | -1,300 | 102% | ▲▲▲▲ | 2282 | 0 | 3 | 100% | 12% |
| 20251225 | 1,230 | 1,260 | 1,219 | 1,260 | 20,900 | -5,100 | 103% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 16% |
| 20251226 | 1,260 | 1,291 | 1,240 | 1,290 | 21,800 | 900 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 18% |
| 20251229 | 1,308 | 1,308 | 1,280 | 1,280 | 20,000 | -1,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20251230 | 1,280 | 1,280 | 1,242 | 1,242 | 16,000 | -4,000 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
| 20260105 | 1,250 | 1,251 | 1,207 | 1,232 | 21,600 | 5,600 | 99% | ▼▼▼ | 7777 | 0 | 5 | 96% | 13% |
| 20260106 | 1,250 | 1,280 | 1,232 | 1,260 | 17,800 | -3,800 | 102% | ▲ | 2252 | 0 | 4 | 98% | 16% |
| 20260107 | 1,277 | 1,305 | 1,230 | 1,305 | 24,100 | 6,300 | 104% | ▲▲ | 1711 | 0 | 3 | 100% | 20% |
| 20260108 | 1,305 | 1,327 | 1,280 | 1,307 | 36,300 | 12,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260109 | 1,328 | 1,343 | 1,294 | 1,343 | 45,100 | 8,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260113 | 1,363 | 1,376 | 1,274 | 1,320 | 127,000 | 81,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 21% |
| 20260114 | 1,200 | 1,307 | 1,183 | 1,250 | 160,700 | 33,700 | 95% | ▼▼ | 7777 | 0 | 2 | 93% | 15% |
| 20260115 | 1,272 | 1,365 | 1,260 | 1,318 | 93,500 | -67,200 | 105% | ▲ | 2222 | 0 | 0 | 98% | 20% |
| 20260116 | 1,300 | 1,302 | 1,236 | 1,257 | 67,900 | -25,600 | 95% | ▼ | 8828 | 0 | 0 | 94% | 12% |
| 20260119 | 1,255 | 1,260 | 1,225 | 1,238 | 59,800 | -8,100 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 10% |
| 20260120 | 1,254 | 1,264 | 1,216 | 1,235 | 31,400 | -28,400 | 100% | ▼▼▼ | 2888 | 0 | 0 | 92% | 10% |
| 20260121 | 1,213 | 1,246 | 1,179 | 1,242 | 44,400 | 13,000 | 101% | ▲ | 7771 | 0 | 0 | 92% | 5% |
| 20260122 | 1,268 | 1,268 | 1,181 | 1,202 | 40,000 | -4,400 | 97% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20260123 | 1,199 | 1,273 | 1,190 | 1,251 | 32,800 | -7,200 | 104% | ▲ | 2282 | 0 | 0 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 232,700 | 0 | 173,300 | 0 | 59,400 | 0 |
| 2026-01-09 | 182,900 | 0 | 117,700 | 0 | 65,200 | 0 |
| 2025-12-26 | 186,700 | 0 | 128,800 | 0 | 57,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-07 16:19 | S100XEMC | 武内 寿憲 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-07 16:10 | S100XEM7 | 武内 寿憲 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-07 15:59 | S100XELS | 武内 寿憲 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-07 15:41 | S100XELE | 武内 寿憲 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-18 16:32 | S100XBIJ | 武内 寿憲 | 変更報告書 |
| 2025-12-18 16:28 | S100XBEP | 武内 寿憲 | 変更報告書 |
| 2024-11-26 15:44 | S100UUIM | 武内 寿憲 | 大量保有報告書 |
| 2024-11-18 14:36 | S100USXQ | 武内 寿憲 | 変更報告書 |