[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 3,400 | 3,425 | 3,240 | 3,290 | 40,600 | 28,200 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 22% |
| 20251003 | 3,185 | 3,295 | 3,170 | 3,235 | 11,100 | 4,900 | 102% | ▲▲ | 1111 | 0 | 2 | 98% | 19% |
| 20251006 | 3,335 | 3,390 | 3,265 | 3,385 | 11,200 | 100 | 105% | ▲▲▲ | 1111 | 41 | 4 | 100% | 24% |
| 20251009 | 3,425 | 3,640 | 3,400 | 3,600 | 26,900 | 18,300 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 27% |
| 20251008 | 3,345 | 3,460 | 3,345 | 3,440 | 8,600 | 1,500 | 102% | ▲ | 1171 | 0 | 2 | 100% | 22% |
| 20251015 | 3,670 | 3,720 | 3,215 | 3,225 | 123,800 | 86,200 | 93% | ▼▼▼ | 1717 | 24 | 0 | 90% | 6% |
| 20250924 | 3,220 | 3,295 | 3,155 | 3,235 | 12,400 | -2,600 | 101% | ▲▲ | 2222 | 0 | 9 | 98% | 20% |
| 20251002 | 3,110 | 3,230 | 3,110 | 3,180 | 6,200 | -10,000 | 101% | ▲ | 2282 | 0 | 3 | 96% | 17% |
| 20250929 | 3,150 | 3,460 | 3,150 | 3,300 | 17,400 | -100 | 105% | ▲ | 2882 | 0 | 6 | 100% | 23% |
| 20251007 | 3,385 | 3,390 | 3,335 | 3,365 | 7,100 | -4,100 | 99% | ▼ | 5228 | 0 | 3 | 99% | 20% |
| 20250919 | 3,160 | 3,260 | 3,000 | 3,040 | 18,800 | 4,600 | 96% | ▼▼ | 7777 | 0 | 11 | 92% | 13% |
| 20251001 | 3,185 | 3,185 | 3,010 | 3,160 | 16,200 | 2,100 | 99% | ▼▼ | 7777 | 0 | 4 | 96% | 16% |
| 20251014 | 3,430 | 3,550 | 3,365 | 3,460 | 37,600 | 22,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 21% |
| 20250930 | 3,275 | 3,370 | 3,155 | 3,190 | 14,100 | -3,300 | 97% | ▼ | 8228 | 0 | 7 | 97% | 17% |
| 20251010 | 3,600 | 3,610 | 3,435 | 3,500 | 14,700 | -12,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 24% |
| 20250922 | 3,055 | 3,210 | 3,055 | 3,210 | 15,000 | -3,800 | 106% | ▲ | 8282 | 0 | 1 | 98% | 19% |
| 20251020 | 3,030 | 3,090 | 2,994 | 3,075 | 24,000 | -8,100 | 102% | ▲ | 8582 | 0 | 0 | 85% | 2% |
| 20251016 | 3,295 | 3,370 | 3,065 | 3,245 | 32,400 | -91,400 | 101% | ▲ | 8882 | 0 | 0 | 90% | 7% |
| 20250926 | 3,300 | 3,300 | 3,155 | 3,155 | 17,500 | -23,100 | 96% | ▼ | 8888 | 0 | 10 | 96% | 17% |
| 20251017 | 3,175 | 3,210 | 2,994 | 3,020 | 32,100 | -300 | 93% | ▼ | 8888 | 0 | 0 | 84% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 86,600 | 0 | 34,600 | 0 | 52,000 | 0 |
| 2025-09-26 | 87,800 | 0 | 30,100 | 0 | 57,700 | 0 |
| 2025-10-03 | 94,800 | 0 | 39,600 | 0 | 55,200 | 0 |
| 2025-10-10 | 93,600 | 0 | 38,700 | 0 | 54,900 | 0 |