[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:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 3,265 | 3,960 | 3,265 | 3,680 | 125,100 | 78,300 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20251021 | 3,080 | 3,430 | 3,080 | 3,265 | 46,800 | 22,800 | 106% | ▲▲ | 1111 | 40 | 1 | 91% | 8% |
| 20251119 | 3,190 | 3,255 | 3,120 | 3,255 | 4,000 | -5,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251020 | 3,030 | 3,090 | 2,994 | 3,075 | 24,000 | -8,100 | 102% | ▲ | 8582 | 0 | 2 | 85% | 2% |
| 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% |
| 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% |
| 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% |
| 20251107 | 3,475 | 3,495 | 3,400 | 3,405 | 6,300 | 1,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 13% |
| 20251106 | 3,545 | 3,545 | 3,475 | 3,475 | 4,900 | -11,300 | 100% | ▼▼▼ | 2228 | 0 | 0 | 94% | 15% |
| 20251105 | 3,525 | 3,525 | 3,395 | 3,490 | 16,200 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 16% |
| 20251104 | 3,710 | 3,710 | 3,505 | 3,535 | 16,400 | -4,500 | 95% | ▼ | 8828 | 0 | 0 | 95% | 17% |
| 20251031 | 3,695 | 3,760 | 3,565 | 3,710 | 20,900 | 800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20251030 | 3,425 | 3,665 | 3,425 | 3,615 | 20,100 | 7,700 | 105% | ▲ | 1171 | 0 | 1 | 98% | 20% |
| 20251029 | 3,485 | 3,560 | 3,405 | 3,455 | 12,400 | -10,700 | 99% | ▼ | 2288 | 0 | 3 | 94% | 14% |
| 20251028 | 3,525 | 3,525 | 3,370 | 3,485 | 23,100 | 1,600 | 101% | ▲ | 7711 | 0 | 4 | 95% | 15% |
| 20251027 | 3,490 | 3,535 | 3,420 | 3,455 | 21,500 | -2,700 | 99% | ▼▼▼ | 8888 | 0 | 5 | 94% | 14% |
| 20251024 | 3,510 | 3,625 | 3,500 | 3,505 | 24,200 | -24,500 | 98% | ▼▼ | 8288 | 0 | 6 | 95% | 16% |
| 20251023 | 3,750 | 3,750 | 3,485 | 3,580 | 48,700 | -76,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 102,100 | 0 | 50,800 | 0 | 51,300 | 0 |
| 2025-10-31 | 97,100 | 0 | 46,900 | 0 | 50,200 | 0 |
| 2025-11-07 | 83,900 | 0 | 36,200 | 0 | 47,700 | 0 |
| 2025-11-14 | 79,800 | 0 | 36,200 | 0 | 43,600 | 0 |