[4476]ＡＩクロス:【連絡ツール開発】SMSや社内チャット人工知能も活用
Yahoo!
【グロース/25情報･通信業】
売上高:37050
当期純利益:1480
総資産:23900
時価:66億円
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 |
|---|
| 20251201 | 1,821 | 1,828 | 1,821 | 1,823 | 19,600 | -8,900 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251202 | 1,823 | 1,825 | 1,811 | 1,822 | 26,600 | 7,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20251203 | 1,815 | 1,834 | 1,815 | 1,825 | 11,300 | -15,300 | 100% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251204 | 1,822 | 1,835 | 1,822 | 1,835 | 11,000 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251205 | 1,826 | 1,836 | 1,826 | 1,831 | 5,400 | -5,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251208 | 1,832 | 1,835 | 1,828 | 1,829 | 8,500 | 3,100 | 100% | ▼▼ | 7117 | 0 | 0 | 100% | 2% |
| 20251209 | 1,829 | 1,833 | 1,820 | 1,821 | 10,800 | 2,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251210 | 1,820 | 1,822 | 1,816 | 1,817 | 8,800 | -2,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 0% |
| 20251211 | 1,815 | 1,818 | 1,807 | 1,808 | 10,100 | 1,300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251212 | 1,808 | 1,815 | 1,800 | 1,800 | 10,000 | -100 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251215 | 1,804 | 1,814 | 1,801 | 1,805 | 12,100 | 2,100 | 100% | ▲ | 7171 | 0 | 0 | 98% | 0% |
| 20251216 | 1,805 | 1,806 | 1,784 | 1,784 | 18,900 | 6,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251217 | 1,800 | 1,800 | 1,781 | 1,781 | 10,000 | -8,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251218 | 1,781 | 1,790 | 1,778 | 1,782 | 11,400 | 1,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20251219 | 1,783 | 1,807 | 1,783 | 1,806 | 12,400 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251222 | 1,818 | 1,819 | 1,800 | 1,801 | 16,100 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20251223 | 1,796 | 1,811 | 1,786 | 1,786 | 25,100 | 9,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251224 | 1,783 | 1,796 | 1,783 | 1,783 | 24,000 | -1,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251225 | 1,781 | 1,789 | 1,764 | 1,772 | 39,200 | 15,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251226 | 1,775 | 1,782 | 1,775 | 1,776 | 38,900 | -300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251229 | 1,628 | 1,678 | 1,628 | 1,663 | 81,200 | 42,300 | 94% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251230 | 1,663 | 1,672 | 1,652 | 1,652 | 31,000 | -50,200 | 99% | ▼▼ | 8228 | 0 | 0 | 90% | 0% |
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 |
|---|
| 2025-12-19 | 53,400 | 0 | 29,200 | 0 | 24,200 | 0 |
| 2025-12-12 | 61,800 | 0 | 32,200 | 0 | 29,600 | 0 |
| 2025-12-05 | 62,700 | 0 | 33,300 | 0 | 29,400 | 0 |
EDINET