[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,043 | 1,100 | 1,011 | 1,100 | 37,500 | 26,700 | 35% | ▼ | 7777 | 0 | 1 | 30% | 0% |
| 20251128 | 1,070 | 1,118 | 1,055 | 1,118 | 34,300 | -3,200 | 102% | ▲ | 2222 | 0 | 2 | 30% | 2% |
| 20251202 | 1,177 | 1,180 | 1,100 | 1,121 | 24,000 | -11,100 | 95% | ▼ | 8228 | 0 | 0 | 32% | 2% |
| 20251203 | 1,121 | 1,134 | 1,105 | 1,122 | 16,400 | -7,600 | 100% | ▲ | 8282 | 0 | 4 | 32% | 2% |
| 20251204 | 1,110 | 1,162 | 1,110 | 1,158 | 12,900 | -3,500 | 103% | ▲▲ | 2282 | 0 | 2 | 33% | 5% |
| 20251205 | 1,157 | 1,187 | 1,130 | 1,167 | 10,100 | -2,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 33% | 6% |
| 20251210 | 1,217 | 1,217 | 1,162 | 1,175 | 14,400 | -13,100 | 98% | ▼ | 8228 | 0 | 0 | 34% | 7% |
| 20251201 | 1,118 | 1,186 | 1,078 | 1,176 | 35,100 | 800 | 105% | ▲▲ | 1111 | 0 | 1 | 32% | 7% |
| 20251209 | 1,200 | 1,218 | 1,157 | 1,196 | 27,500 | 11,700 | 100% | -- | 1414 | 0 | 0 | 34% | 9% |
| 20251208 | 1,167 | 1,196 | 1,157 | 1,196 | 15,800 | 5,700 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 34% | 9% |
| 20251125 | 3,210 | 3,325 | 3,080 | 3,125 | 6,300 | 100 | 98% | ▼▼▼▼▼▼▼▼ | 1717 | 0 | 0 | 84% | 0% |
| 20251126 | 3,125 | 3,215 | 3,075 | 3,130 | 10,800 | 4,500 | 100% | ▲ | 7771 | 0 | 0 | 84% | 0% |
| 20251121 | 3,175 | 3,265 | 3,160 | 3,200 | 6,200 | -5,900 | 99% | ▼▼▼▼▼▼▼ | 8588 | 0 | 0 | 86% | 0% |
| 20251120 | 3,395 | 3,395 | 3,160 | 3,245 | 12,100 | 8,100 | 100% | ▼▼▼▼▼▼ | 1117 | 0 | 0 | 87% | 0% |
| 20251119 | 3,190 | 3,255 | 3,120 | 3,255 | 4,000 | -5,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251118 | 3,310 | 3,310 | 3,180 | 3,260 | 9,400 | 4,700 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251117 | 3,300 | 3,455 | 3,300 | 3,315 | 4,700 | -8,700 | 99% | ▼▼▼ | 8288 | 0 | 0 | 89% | 8% |
| 20251114 | 3,435 | 3,460 | 3,225 | 3,365 | 13,400 | 11,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 11% |
| 20251111 | 3,515 | 3,515 | 3,370 | 3,385 | 4,800 | 900 | 98% | ▼ | 7717 | 0 | 0 | 91% | 12% |
| 20251110 | 3,405 | 3,560 | 3,405 | 3,450 | 3,900 | -2,400 | 101% | ▲ | 2282 | 0 | 0 | 93% | 14% |
| 20251113 | 3,495 | 3,500 | 3,425 | 3,465 | 2,300 | -4,400 | 99% | ▼ | 8228 | 0 | 0 | 93% | 15% |
| 20251112 | 3,365 | 3,540 | 3,330 | 3,495 | 6,700 | 1,900 | 103% | ▲ | 1771 | 0 | 0 | 94% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 79,800 | 0 | 36,200 | 0 | 43,600 | 0 |
| 2025-11-21 | 70,900 | 0 | 37,800 | 0 | 33,100 | 0 |
| 2025-11-28 | 199,600 | 0 | 124,100 | 0 | 75,500 | 0 |
| 2025-12-05 | 198,500 | 0 | 125,800 | 0 | 72,700 | 0 |