4476--AIクロス-【情報・通信業】【連絡ツール開発】SMSや社内チャット人工知能も活用
売上高:32540-当期純利益:1560-総資産:21240-時価:7109773----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407171,1461,1591,1061,11632,800-1399%97%210%100%100%136%99%111%
202407181,0971,1111,0751,1019,600-1599%100%29%▼▼99%101%151%98%109%
202407191,0881,1061,0801,0805,500-2198%99%57%▼▼▼99%102%152%96%107%
202407221,0761,0991,0621,0687,100-1299%99%129%▼▼▼▼100%103%153%95%105%
202407231,0681,0931,0681,0694,1001100%100%58%103%105%154%95%105%
202407241,0631,0941,0631,0946,60025102%103%161%▲▲100%108%152%97%108%
202407251,0751,1111,0751,07712,700-1798%100%192%98%104%146%95%106%
202407261,1191,1301,0821,10216,40025102%98%129%97%99%145%98%109%
202407291,1301,1401,1001,10111,900-1100%97%73%101%88%149%98%109%
202407301,1011,1241,1001,1116,30010101%101%53%105%78%149%98%110%
202407311,1021,1601,1021,15930,90048104%105%490%▲▲96%81%141%100%114%
202408011,1601,1601,1141,11714,600-4296%96%47%90%88%151%96%110%
202408021,0871,08797497424,800-14387%90%170%▼▼90%109%180%84%100%
2024080591491582482436,700-15085%90%148%▼▼▼104%129%200%71%100%
2024080682491682486041,10036104%104%112%111%141%195%74%104%
2024080784595984594127,30081109%111%66%▲▲102%158%175%81%114%
2024080894196791896016,40019102%102%60%▲▲▲104%171%171%83%117%
202408099609999599968,80036104%104%54%▲▲▲▲107%164%165%86%121%
202408139991,0659891,06519,50069107%107%222%▲▲▲▲▲108%149%150%92%129%
202408141,0981,2001,0981,19070,700125112%108%363%▲▲▲▲▲▲100%109%110%100%144%
202408151,4901,4901,4901,49017,300300125%100%24%▲▲▲▲▲▲▲98%98%99%100%181%
202408161,6701,6751,6111,639545,000149110%98%3150%▲▲▲▲▲▲▲▲100%98%100%100%199%
202408191,6381,6391,6001,639179,9000100%100%33%--100%99%100%100%199%
202408201,6311,6401,6041,62472,900-1599%100%41%101%101%101%99%197%
202408211,6091,6301,6091,63052,0006100%101%71%99%100%104%99%198%
202408221,6241,6261,5971,60197,100-2998%99%187%98%102%105%98%194%
202408231,6001,6021,5711,57282,900-2998%98%85%▼▼103%104%107%96%191%
202408261,5711,6181,5641,61467,00042103%103%81%101%102%106%98%196%
202408271,6151,6341,6031,62639,10012101%101%58%▲▲98%101%104%99%197%
202408281,6341,6341,5921,60429,600-2299%98%76%102%103%108%98%195%
202408291,5981,6281,5921,62829,70024101%102%100%100%99%107%99%198%
202408301,6351,6431,6181,63746,1009101%100%155%▲▲100%97%107%100%199%
202409021,6491,6571,6201,64648,7009101%100%106%▲▲▲101%98%111%100%200%
202409031,6271,6461,6271,63940,600-7100%101%83%100%100%113%100%191%
202409041,6191,6401,5971,62056,400-1999%100%139%▼▼99%100%113%98%172%
202409051,6201,6461,5991,60551,800-1599%99%92%▼▼▼99%98%114%98%167%
202409061,6111,6191,5911,59645,800-999%99%88%▼▼▼▼102%101%117%97%160%
202409091,5651,5921,5551,59250,200-4100%102%110%▼▼▼▼▼101%99%115%97%149%
202409101,5951,6201,5711,61645,40024102%101%90%98%101%114%98%136%
202409111,6151,6151,5771,57730,500-3998%98%67%100%106%115%96%106%
202409121,5901,6111,5691,58433,1007100%100%109%99%106%116%96%101%
202409131,5871,5911,5591,56651,100-1899%99%154%101%107%117%95%100%
202409171,5751,5941,5711,58644,00020101%101%86%103%107%115%96%101%
202409181,5911,6431,5911,63255,60046103%103%126%▲▲102%104%112%99%104%
202409191,6411,7001,6411,68182,60049103%102%149%▲▲▲98%102%108%100%107%
202409201,6961,6961,6451,66030,700-2199%98%37%99%103%108%99%106%
202409241,6951,7161,6671,68651,60026102%99%168%101%105%107%100%108%
202409251,6901,7211,6901,70544,00019101%101%85%▲▲98%105%104%100%109%
202409261,7101,7201,6701,67736,600-2898%98%83%102%108%104%98%107%
202409271,6881,7491,6881,72558,10048103%102%159%103%108%0%100%110%
202409301,6981,7841,6821,75255,30027102%103%95%▲▲99%102%0%100%112%
202410011,7881,7881,7581,76829,90016101%99%54%▲▲▲102%104%0%100%113%
202410021,7701,8291,7581,80154,80033102%102%183%▲▲▲▲99%99%0%100%115%
202410031,8501,8691,8201,83144,30030102%99%81%▲▲▲▲▲98%98%0%100%117%
202410041,8471,8901,7881,81666,200-1599%98%149%98%96%0%99%116%
202410071,8561,8601,7971,81335,100-3100%98%53%▼▼101%97%0%99%116%
202410081,8101,8531,8101,83625,60023101%101%73%99%0%0%100%117%
202410091,8351,8501,8101,81520,100-2199%99%79%98%0%0%99%116%
202410101,8161,8221,7831,78329,800-3298%98%148%▼▼99%0%0%97%114%
202410111,7811,7831,7581,76120,400-2299%99%68%▼▼▼%%%96%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-040136,600057,700078,900
2024-09-270137,800061,800076,000
2024-09-200148,600066,800081,800
2024-09-130172,400070,5000101,900
2024-09-060173,400069,6000103,800
2024-08-300171,500071,0000100,500
2024-08-23400184,00040068,5000115,500
2024-08-162,700159,8002,70068,500091,300
2024-08-090165,800087,600078,200
2024-08-020177,2000100,900076,300
2024-07-260178,8000100,400078,400
2024-07-190178,600099,700078,900
2024-07-120184,000099,900084,100
2024-07-050183,4000100,500082,900
2024-06-280183,6000100,400083,200
2024-06-210189,0000100,600088,400
2024-06-140191,1000100,900090,200
2024-06-070196,6000100,500096,100
2024-05-310201,2000102,800098,400
2024-05-240205,6000101,0000104,600
2024-05-170206,9000101,4000105,500
2024-05-100206,3000101,4000104,900
2024-05-020205,4000100,6000104,800
2024-04-260204,5000101,3000103,200
2024-04-190207,2000101,2000106,000
2024-04-120214,9000100,5000114,400
2024-04-05100220,000100101,9000118,100
2024-03-290225,0000102,0000123,000
2024-03-220227,2000103,5000123,700
2024-03-150229,0000102,8000126,200
2024-03-080236,9000106,0000130,900
2024-03-010236,4000102,4000134,000
2024-02-220229,5000102,8000126,700
2024-02-160226,3000105,3000121,000
2024-02-090219,5000104,7000114,800
2024-02-020220,2000104,6000115,600
2024-01-260226,4000104,8000121,600
2024-01-190229,8000103,4000126,400
2024-01-120235,9000103,6000132,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-04 GOLDMAN SACHS INTERNATIONAL28,5000.70%1,1001,8471,8901,7881,81666,200
2024-10-01 GOLDMAN SACHS INTERNATIONAL27,4000.67%3,8001,7881,7881,7581,76829,900
2024-09-30 モルガン・スタンレーMUFG証券株式会社17,4000.43%-8,3001,6981,7841,6821,75255,300
2024-09-27 モルガン・スタンレーMUFG証券株式会社25,7000.63%-9,5001,6881,7491,6881,72558,100
2024-09-26 モルガン・スタンレーMUFG証券株式会社35,2000.87%-4,2001,7101,7201,6701,67736,600
2024-09-19 UBS AG13,7000.33%-10,3001,6411,7001,6411,68182,600
2024-09-17 モルガン・スタンレーMUFG証券株式会社39,4000.97%6,1001,5751,5941,5711,58644,000
2024-09-13 UBS AG24,0000.59%1,5871,5911,5591,56651,100
2024-09-12 モルガン・スタンレーMUFG証券株式会社33,3000.82%4,1001,5901,6111,5691,58433,100
2024-09-10 モルガン・スタンレーMUFG証券株式会社29,2000.72%1,8001,5951,6201,5711,61645,400
2024-09-09 モルガン・スタンレーMUFG証券株式会社27,4000.67%5,7001,5651,5921,5551,59250,200
2024-09-06 モルガン・スタンレーMUFG証券株式会社21,7000.53%1,6111,6191,5911,59645,800
2024-08-23 GOLDMAN SACHS INTERNATIONAL23,6000.58%-4,0001,6001,6021,5711,57282,900
2024-08-21 GOLDMAN SACHS INTERNATIONAL27,6000.68%1,6091,6301,6091,63052,000
2024-07-12 JPM Securities Japan Co Ltd.17,8000.44%-4,9001,0651,0931,0651,08512,000
2024-07-10 JPM Securities Japan Co Ltd.22,7000.56%-5,5001,0361,0761,0361,06811,500
2024-07-02 JPM Securities Japan Co Ltd.28,2000.69%-8001,0391,0391,0141,0146,200
2024-06-25 GOLDMAN SACHS INTERNATIONAL19,0000.47%-5,1001,0321,0581,0321,05312,300
2024-05-20 JPM Securities Japan Co Ltd.29,0000.71%4,5009961,0509911,02023,000
2024-05-14 JPM Securities Japan Co Ltd.24,5000.60%2,5009599719529587,500
2024-05-10 JPM Securities Japan Co Ltd.22,0000.54%1,0051,01698198612,600
2024-05-08 GOLDMAN SACHS INTERNATIONAL24,1000.59%-3,7001,0141,0251,0121,0196,300
2024-04-26 GOLDMAN SACHS INTERNATIONAL27,8000.68%-3,6001,0011,0069889946,500
2024-04-23 GOLDMAN SACHS INTERNATIONAL31,4000.77%-4,7001,0081,0279991,0096,100
2024-04-17 GOLDMAN SACHS INTERNATIONAL36,1000.89%-1,1009809879759806,900

TDnet更新情報

報告日strtime銘柄タイトル
2024091215:00G-AI CROSS 2024年12月期通期業績予想の修正に関するお知らせ
2024081415:30G-AI CROSS 株主優待制度導入に関するお知らせ
2024081415:30G-AI CROSS 2024年12月期 第2四半期決算短信〔日本基準〕(連結)
2024081415:30G-AI CROSS 2024年12月期 第2四半期決算説明資料
2024073117:00G-AI CROSS 当社従業員に対する新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ
2024071615:00G-AI CROSS 当社従業員に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ
2024051515:30G-AI CROSS 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051515:30G-AI CROSS 2024年12月期 第1四半期決算説明資料
2024041717:00G-AI CROSS 当社取締役に対する新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ
2024040115:30G-AI CROSS 当社取締役に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ
2024022615:30G-AI CROSS 定款の一部変更に関するお知らせ
2024021415:30G-AI CROSS 2023年12月期決算短信〔日本基準〕(連結)
2024021415:30G-AI CROSS 2023年12月期決算説明資料
2024021415:30G-AI CROSS 事業計画および成長可能性に関する事項
2024020815:00G-AI CROSS 自己株式の取得状況及び取得終了に関するお知らせ

EDINEt更新情報

企業サイト更新情報