5028--セカンドX-【情報・通信業】【AI導入】データ分析によるコンサルティング
売上高:6800-当期純利益:240-総資産:7890-時価:2943180----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
2024122531631630631156,100-698%98%197%99%104%104%89%100%
2024122631231530731027,300-1100%99%49%▼▼103%104%129%89%100%
2024122731332731132227,60012104%103%101%102%100%125%92%104%
2024123032233031432920,5007102%102%74%▲▲99%98%122%94%106%
2025010633033532332620,000-399%99%98%99%98%124%93%105%
2025010732733232332519,500-1100%99%98%▼▼98%97%124%93%105%
2025010832532631731725,100-898%98%129%▼▼▼101%99%127%91%102%
202501093183273183227,9005102%101%31%100%99%126%92%104%
2025011032032431732017,300-299%100%219%100%100%128%91%103%
2025011431632131531518,300-598%100%106%▼▼99%103%122%90%102%
2025011531631731231320,800-299%99%114%▼▼▼98%101%120%89%101%
202501163213213133157,1002101%98%34%100%101%122%90%102%
202501173163183143165,7001100%100%80%▲▲100%103%122%90%102%
202501203153193153169,8000100%100%172%--102%127%121%90%102%
202501213173243163246,0008103%102%61%98%124%118%95%105%
202501223253253173177,800-798%98%130%101%127%121%95%102%
2025012331732031631916,4002101%101%210%101%115%120%96%103%
2025012432233231932417,3005102%101%105%▲▲124%111%118%98%105%
20250127326404317404878,20080125%124%5076%▲▲▲96%84%90%100%130%
202501284204583674032,019,000-1100%96%230%96%92%97%100%130%
20250129387429363370803,300-3392%96%40%▼▼100%103%104%92%119%
20250130362385355361256,700-998%100%32%▼▼▼97%103%102%89%115%
20250131363368351353110,400-898%97%43%▼▼▼▼99%104%104%87%113%
20250203355363339350101,200-399%99%92%▼▼▼▼▼102%110%104%87%112%
2025020435036034635643,7006102%102%43%105%108%99%88%114%
2025020535637335637386,80017105%105%199%▲▲98%102%94%92%119%
2025020637437635836848,600-599%98%56%98%101%94%91%118%
2025020737437436236537,000-399%98%76%▼▼105%102%96%90%117%
2025021036738936338570,00020105%105%189%98%95%90%95%123%
2025021238839437938045,900-599%98%66%99%97%93%94%121%
2025021337938436537757,500-399%99%125%▼▼99%97%93%93%120%
2025021437738937137584,900-299%99%148%▼▼▼99%95%95%93%119%
20250217368387350366155,200-998%99%183%▼▼▼▼102%96%96%91%116%
2025021836337236136927,7003101%102%18%99%93%95%91%116%
2025021936937335436454,300-599%99%196%98%96%97%90%115%
2025022035936035035138,400-1396%98%71%▼▼101%101%101%87%110%
2025022534635834635025,600-1100%101%67%▼▼▼97%101%101%87%108%
2025022634834833433887,700-1297%97%343%▼▼▼▼102%104%104%84%100%
2025022733735233734526,7007102%102%30%101%103%103%86%102%
2025022834034833934230,600-399%101%115%102%100%102%89%101%
2025030334435334335120,0009103%102%65%99%101%101%91%104%
2025030434634633634420,200-798%99%101%101%101%102%89%102%
2025030534435033934920,5005101%101%101%99%100%101%91%103%
2025030634634934234418,900-599%99%92%100%102%104%89%102%
2025030733934733833912,700-599%100%67%▼▼103%101%0%88%100%
2025031033934933934811,7009103%103%92%97%101%0%90%103%
2025031134034432633141,200-1795%97%352%105%105%0%86%100%
2025031233034933034626,10015105%105%63%99%101%0%90%105%
202503133463503413419,800-599%99%38%100%103%0%90%103%
2025031434134734134114,7000100%100%150%--99%101%0%90%103%
2025031734834834134513,2004101%99%90%101%102%0%92%104%
2025031834535134334820,8003101%101%158%▲▲99%0%0%94%105%
2025031935235334635018,7002101%99%90%▲▲▲101%0%0%95%106%
2025032134635334334819,300-299%101%103%99%0%0%96%105%
2025032435435434635123,2003101%99%120%%%%100%106%

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
2025-03-140382,9000224,5000158,400
2025-03-070382,5000227,4000155,100
2025-02-280373,7000222,0000151,700
2025-02-210369,4000220,7000148,700
2025-02-140393,3000225,7000167,600
2025-02-070429,2000223,9000205,300
2025-01-310450,9000231,0000219,900
2025-01-240341,1000224,0000117,100
2025-01-170341,4000222,5000118,900
2025-01-100342,9000227,8000115,100
2024-12-270347,3000234,3000113,000
2024-12-200358,2000239,7000118,500
2024-12-130367,0000223,5000143,500
2024-12-060337,3000199,6000137,700
2024-11-290385,0000200,2000184,800
2024-11-220342,8000192,2000150,600
2024-11-150344,3000191,3000153,000
2024-11-080342,5000193,8000148,700
2024-11-010386,6000193,6000193,000
2024-10-250386,2000192,1000194,100
2024-10-180389,2000198,4000190,800
2024-10-110384,8000193,4000191,400
2024-10-040379,5000184,4000195,100
2024-09-270381,7000180,4000201,300
2024-09-200386,5000177,3000209,200
2024-09-130385,6000172,1000213,500
2024-09-060387,5000169,2000218,300
2024-08-300417,8000166,1000251,700
2024-08-230424,7000160,4000264,300
2024-08-160430,2000166,3000263,900
2024-08-090435,7000164,2000271,500
2024-08-020436,7000193,9000242,800
2024-07-260455,9000206,8000249,100
2024-07-190458,7000213,9000244,800
2024-07-120453,5000208,9000244,600
2024-07-050443,9000206,9000237,000
2024-06-280440,4000193,2000247,200
2024-06-210451,7000186,7000265,000
2024-06-140460,0000192,5000267,500
2024-06-070463,8000194,0000269,800
2024-05-310480,9000193,5000287,400
2024-05-240529,1000255,5000273,600
2024-05-170523,2000254,1000269,100
2024-05-100540,7000251,5000289,200
2024-05-020524,9000241,5000283,400
2024-04-260521,6000240,3000281,300
2024-04-190517,9000239,9000278,000
2024-04-120533,0000243,7000289,300
2024-04-050494,3000229,6000264,700
2024-03-290507,6000231,1000276,500
2024-03-220484,5000222,5000262,000
2024-03-150499,0000224,7000274,300
2024-03-080467,5000238,5000229,000
2024-03-010426,8000247,9000178,900
2024-02-220374,0000222,1000151,900
2024-02-160339,4000203,1000136,300
2024-02-090333,7000200,4000133,300
2024-02-020339,8000190,4000149,400
2024-01-260331,8000188,9000142,900
2024-01-190295,0000180,9000114,100
2024-01-120292,8000184,8000108,000

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
2025-03-11 UBS AG43,6000.51%2,10034034432633141,200
2025-03-10 UBS AG41,5000.48%-1,30033934933934811,700
2025-03-05 UBS AG42,8000.50%1,10034435033934920,500
2025-02-28 UBS AG41,7000.49%-4,20034034833934230,600
2025-02-19 UBS AG45,9000.54%-8,60036937335436454,300
2025-02-18 UBS AG54,5000.64%36337236136927,700
2025-02-17 UBS AG59,4000.70%368387350366155,200
2025-02-14 UBS AG77,6000.91%37738937137584,900
2025-02-13 UBS AG69,8000.82%37938436537757,500
2025-02-12 UBS AG77,1000.91%3,00038839437938045,900
2025-02-12 UBS AG77,1000.91%3,00038839437938045,900
2025-02-10 UBS AG74,1000.87%-3,60036738936338570,000
2025-02-10 UBS AG74,1000.87%36738936338570,000
2025-02-05 UBS AG77,7000.91%-12,70035637335637386,800
2025-02-05 UBS AG77,7000.91%35637335637386,800
2025-02-03 UBS AG90,4001.06%355363339350101,200
2025-02-03 UBS AG90,4001.06%-17,700355363339350101,200
2025-01-31 UBS AG108,1001.27%363368351353110,400
2025-01-31 UBS AG108,1001.27%-4,100363368351353110,400
2025-01-30 UBS AG112,2001.32%362385355361256,700
2025-01-30 UBS AG112,2001.32%14,200362385355361256,700
2025-01-29 UBS AG98,0001.15%42,000387429363370803,300
2025-01-28 UBS AG56,0000.66%4204583674032,019,000
2024-03-21 モルガン・スタンレーMUFG証券株式会社40,4000.47%-9,10068168965065499,500
2024-03-19 モルガン・スタンレーMUFG証券株式会社49,5000.58%-6,90063966462866178,600
2024-03-13 モルガン・スタンレーMUFG証券株式会社56,4000.67%-6,900665665595610227,700
2024-03-12 モルガン・スタンレーMUFG証券株式会社63,3000.75%13,400636653612635213,100
2024-03-11 モルガン・スタンレーMUFG証券株式会社49,9000.59%-4,800664684621639255,500
2024-03-08 モルガン・スタンレーMUFG証券株式会社54,7000.65%-5,700742755675684454,200
2024-03-07 モルガン・スタンレーMUFG証券株式会社60,4000.71%39,100812844752757424,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VAE83502025-02-25 11:12セカンドサイトアナリティカ株式会社株式会社SBI新生銀行変更報告書
S100SZXT3502024-03-06 15:22セカンドサイトアナリティカ株式会社加藤 良太郎変更報告書

企業サイト更新情報