[5572]リッジアイ:【AI】AI・ディープラーニング技術のコンサルや開発サービス、衛星画像解析
Yahoo! 【グロース/情報･通信業】 売上高:7900 当期純利益:440 総資産:20620 時価:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 2,550 | 2,576 | 2,495 | 2,565 | 48,700 | -21,900 | 100% | ▼ | 8888 | 0 | 13 | 98% | 7% |
| 20250731 | 2,599 | 2,600 | 2,532 | 2,550 | 33,700 | -15,000 | 99% | ▼▼ | 2228 | 0 | 15 | 98% | 6% |
| 20250801 | 2,578 | 2,625 | 2,560 | 2,590 | 42,600 | 8,900 | 102% | ▲ | 1171 | 0 | 12 | 99% | 8% |
| 20250804 | 2,476 | 2,594 | 2,456 | 2,580 | 31,500 | -11,100 | 100% | ▼ | 8888 | 0 | 2 | 99% | 7% |
| 20250805 | 2,585 | 2,625 | 2,566 | 2,622 | 26,200 | -5,300 | 102% | ▲ | 2222 | 0 | 10 | 100% | 9% |
| 20250806 | 2,607 | 2,672 | 2,607 | 2,662 | 26,700 | 500 | 102% | ▲▲ | 1111 | 0 | 11 | 100% | 11% |
| 20250807 | 2,642 | 2,649 | 2,572 | 2,644 | 87,500 | 60,800 | 99% | ▼ | 7717 | 0 | 10 | 99% | 10% |
| 20250808 | 2,666 | 2,666 | 2,612 | 2,626 | 41,400 | -46,100 | 99% | ▼▼ | 2228 | 0 | 9 | 99% | 9% |
| 20250812 | 2,626 | 2,949 | 2,566 | 2,655 | 347,600 | 306,200 | 101% | ▲ | 1771 | 0 | 8 | 100% | 11% |
| 20250813 | 2,615 | 2,667 | 2,605 | 2,611 | 46,800 | -300,800 | 98% | ▼ | 8288 | 0 | 7 | 98% | 9% |
| 20250814 | 2,597 | 2,621 | 2,552 | 2,581 | 54,600 | 7,800 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 7% |
| 20250815 | 2,586 | 2,612 | 2,556 | 2,556 | 33,000 | -21,600 | 99% | ▼▼▼ | 8288 | 0 | 5 | 96% | 6% |
| 20250818 | 2,570 | 2,695 | 2,570 | 2,679 | 80,400 | 47,400 | 105% | ▲ | 1171 | 10 | 2 | 100% | 12% |
| 20250819 | 2,680 | 2,745 | 2,631 | 2,715 | 63,900 | -16,500 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20250820 | 2,725 | 2,725 | 2,630 | 2,649 | 45,200 | -18,700 | 98% | ▼ | 8828 | 0 | 2 | 98% | 9% |
| 20250821 | 2,633 | 2,936 | 2,612 | 2,865 | 256,700 | 211,500 | 108% | ▲ | 1771 | 10 | 1 | 100% | 18% |
| 20250822 | 2,799 | 2,998 | 2,761 | 2,880 | 325,700 | 69,000 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 18% |
| 20250825 | 2,906 | 2,937 | 2,866 | 2,937 | 98,000 | -227,700 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20250826 | 2,942 | 3,070 | 2,916 | 3,050 | 168,500 | 70,500 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250827 | 3,080 | 3,110 | 3,000 | 3,020 | 137,500 | -31,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 18% |
| 20250828 | 2,990 | 3,050 | 2,932 | 2,979 | 179,100 | 41,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250829 | 2,979 | 3,095 | 2,965 | 3,020 | 127,300 | -51,800 | 101% | ▲ | 2282 | 0 | 0 | 99% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-28 | 5572 | JPM Securities Japan Co Ltd. | 97,200 | 2% | ▼ | -4,400 |
| 2025-08-28 | 5572 | モルガン・スタンレーMUFG証券株式会社 | 50,200 | 1% | ▲ | 3,400 |
| 2025-08-27 | 5572 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 1% | ▼ | -3,400 |
| 2025-08-27 | 5572 | Barclays Capital Securities Ltd | 35,500 | 1% | ▲ | 4,800 |
| 2025-08-27 | 5572 | Nomura International plc | 50,100 | 1% | ▼ | -800 |
| 2025-08-27 | 5572 | UBS AG | 44,699 | 1% | ▼ | -3,900 |
| 2025-08-26 | 5572 | Barclays Capital Securities Ltd | 30,700 | 1% | ▲ | 5,700 |
| 2025-08-26 | 5572 | Nomura International plc | 50,900 | 1% | ▲ | 4,100 |
| 2025-08-26 | 5572 | UBS AG | 48,599 | 1% | ▲ | 4,200 |
| 2025-08-26 | 5572 | JPM Securities Japan Co Ltd. | 101,600 | 3% | ▼ | -5,100 |
| 2025-08-25 | 5572 | JPM Securities Japan Co Ltd. | 106,700 | 3% | ▲ | 2,400 |
| 2025-08-25 | 5572 | モルガン・スタンレーMUFG証券株式会社 | 50,200 | 1% | ▼ | -800 |
| 2025-08-25 | 5572 | Nomura International plc | 46,800 | 1% | ▼ | -2,500 |
| 2025-08-25 | 5572 | UBS AG | 44,399 | 1% | ▲ | 6,500 |
| 2025-08-22 | 5572 | JPM Securities Japan Co Ltd. | 104,300 | 3% | ▲ | 17,400 |
| 2025-08-22 | 5572 | モルガン・スタンレーMUFG証券株式会社 | 51,000 | 1% | ▲ | 8,400 |
| 2025-08-22 | 5572 | Barclays Capital Securities Ltd | 25,000 | 1% | ▲ | 8,900 |
| 2025-08-22 | 5572 | Nomura International plc | 49,300 | 1% | ▲ | |
| 2025-08-21 | 5572 | モルガン・スタンレーMUFG証券株式会社 | 42,600 | 1% | ▲ | 23,300 |
| 2025-08-21 | 5572 | JPM Securities Japan Co Ltd. | 86,900 | 2% | ▲ | |
| 2025-08-21 | 5572 | Nomura International plc | 37,600 | 1% | ▲ | 17,500 |
| 2025-08-21 | 5572 | UBS AG | 37,899 | 1% | ▲ | 5,800 |
| 2025-08-20 | 5572 | JPM Securities Japan Co Ltd. | 81,600 | 2% | ▲ | 5,500 |
| 2025-08-20 | 5572 | UBS AG | 32,099 | 1% | ▲ | 2,100 |
| 2025-08-19 | 5572 | Nomura International plc | 20,100 | 1% | ▲ | 1,700 |
| 2025-08-18 | 5572 | Barclays Capital Securities Ltd | 16,100 | 0% | ▼ | -4,400 |
| 2025-08-18 | 5572 | JPM Securities Japan Co Ltd. | 76,100 | 2% | ▼ | -5,200 |
| 2025-08-18 | 5572 | Nomura International plc | 18,400 | 0% | ▼ | -3,300 |
| 2025-08-15 | 5572 | Nomura International plc | 21,700 | 1% | ▲ | 4,600 |
| 2025-08-15 | 5572 | UBS AG | 29,999 | 1% | ▼ | -4,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 455,600 | 0 | 141,600 | 0 | 314,000 | 0 |
| 2025-08-15 | 319,400 | 0 | 131,500 | 0 | 187,900 | 0 |
| 2025-08-08 | 293,400 | 0 | 125,900 | 0 | 167,500 | 0 |
| 2025-08-01 | 286,800 | 100 | 125,400 | 100 | 161,400 | 0 |