日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	2,090	2,129	2,024	2,129	+0.24%	21,600	82億3139万	+11.52%
11/07	2,014	2,127	1,990	2,124	+7.27%	50,500	82億1206万	+11.73%
11/06	1,910	2,048	1,910	1,980	+3.66%	48,200	76億5531万	+4.43%
11/05	1,930	1,931	1,891	1,910	+1.06%	4,100	73億8467万	+0.79%
11/01	1,905	1,946	1,890	1,890	-2.43%	12,100	73億734万	-0.58%
10/31	1,930	1,946	1,904	1,937	+0.36%	12,700	74億8906万	+1.57%
10/30	1,910	1,947	1,880	1,930	+2.6%	19,400	74億6199万	+1.05%
10/29	15:35 定款の一部変更に関するお知らせ
10/29	1,886	1,915	1,880	1,881	+1.4%	5,600	72億7254万	-1.67%
10/28	16:15 事業計画及び成長可能性に関する事項
10/28	1,823	1,872	1,800	1,855	+2.6%	15,300	71億7202万	-3.39%
10/25	1,839	1,859	1,805	1,808	-2.38%	5,800	69億9030万	-6.22%
10/24	1,805	1,858	1,805	1,852	+2.21%	7,000	71億6042万	-4.19%
10/23	1,838	1,861	1,800	1,812	-1.68%	13,600	70億577万	-6.5%
10/22	1,937	1,937	1,839	1,843	-4.9%	24,100	71億2562万	-5.15%
10/21	1,887	1,938	1,880	1,938	+2.7%	7,300	74億9083万	-0.62%
10/18	1,947	1,947	1,883	1,887	-2.13%	19,600	72億9370万	-3.97%
10/17	10:00 リッジアイ、NEDOのSBIR推進プログラムに採択
10/17	1,963	2,077	1,928	1,928	+0.26%	65,700	74億5218万	-2.63%
10/16	1,881	1,954	1,870	1,923	+2.29%	20,600	74億3285万	-3.32%
10/15	1,891	1,892	1,870	1,880	+0.05%	8,200	72億6665万	-6%
10/11	1,865	1,900	1,865	1,879	+0.54%	4,900	72億6278万	-6.61%
10/10	1,900	1,915	1,869	1,869	-1.53%	11,000	72億2413万	-7.93%
10/09	1,888	1,919	1,888	1,898	+0.74%	9,200	73億3622万	-7.55%
10/08	1,883	1,885	1,861	1,884	+0.21%	8,900	72億8211万	-9.07%
10/07	1,916	1,932	1,880	1,880	-1.21%	17,400	72億6665万	-10.13%
10/04	1,930	1,943	1,902	1,903	-0.68%	7,800	73億5555万	-9.85%
10/03	1,940	1,950	1,913	1,916	+0.31%	17,500	74億579万	-9.96%
10/02	1,999	1,999	1,907	1,910	-5.02%	51,300	73億8260万	-10.96%
10/01	1,953	2,040	1,931	2,011	+2.97%	27,400	77億7299万	-6.77%
09/30	1,954	2,011	1,944	1,953	-4.92%	32,600	75億4881万	-9.75%
09/27	2,050	2,089	1,993	2,054	+0.29%	42,800	79億3920万	-5.48%
09/26	2,029	2,060	1,991	2,048	+1.64%	31,300	79億1601万	-6.01%
09/25	2,030	2,044	1,960	2,015	+0.45%	24,400	77億8845万	-7.78%
09/24	2,053	2,060	2,002	2,006	-1.71%	34,900	77億5367万	-8.53%
09/20	2,059	2,099	2,028	2,041	-0.54%	31,300	78億8062万	-7.23%
09/19	1,950	2,080	1,950	2,052	+5.45%	48,200	79億2310万	-6.73%
09/18	1,995	2,038	1,941	1,946	-1.72%	36,100	75億1381万	-11.51%
09/17	1,946	1,980	1,920	1,980	+3.13%	18,800	76億4509万	-10%
09/13	2,031	2,035	1,919	1,920	-5.42%	63,600	74億1342万	-12.61%
09/12	2,071	2,140	1,958	2,030	-11.74%	309,700	78億3815万	-7.47%
09/11	15:30 2024年7月期通期決算説明資料
09/11	15:30 2024年7月期決算短信〔日本基準〕(連結)
09/11	2,330	2,369	2,222	2,300	+1.32%	132,900	88億8066万	+5.22%
09/10	2,201	2,290	2,185	2,270	+5.53%	52,500	87億6483万	+4.85%
09/09	2,144	2,167	2,055	2,151	-1.96%	41,900	83億535万	+0.66%
09/06	2,205	2,238	2,165	2,194	-0.23%	32,800	84億7138万	+3.2%
09/05	2,276	2,358	2,177	2,199	-5.17%	57,000	84億9069万	+3.82%
09/04	2,366	2,375	2,281	2,319	-4.92%	42,200	89億5403万	+9.49%
09/03	2,377	2,439	2,357	2,439	+2.61%	28,200	94億1736万	+15.26%
09/02	2,400	2,423	2,322	2,377	-0.75%	30,900	91億7797万	+12.6%
08/30	2,356	2,430	2,348	2,395	+1.74%	29,300	92億4747万	+13.72%
08/29	2,332	2,417	2,301	2,354	+1.9%	32,100	90億8917万	+12.1%
08/28	2,340	2,387	2,290	2,310	-1.32%	28,700	89億1927万	+10.1%
08/27	2,230	2,348	2,230	2,341	+5.83%	23,300	90億3897万	+11.64%
08/26	2,215	2,246	2,209	2,212	+0.82%	10,500	85億4088万	+5.58%
08/23	2,215	2,237	2,187	2,194	+0.6%	12,800	84億7138万	+4.48%
08/22	2,229	2,229	2,160	2,181	-1.36%	19,400	84億2118万	+3.66%
08/21	2,175	2,250	2,175	2,211	+0.64%	15,100	85億3176万	+4.79%
08/20	2,159	2,203	2,152	2,197	-0.54%	14,100	84億7773万	+4.02%
08/19	2,196	2,245	2,167	2,209	+1.7%	23,800	85億2404万	+4.69%
08/16	2,070	2,182	2,065	2,172	+6.37%	33,700	83億8127万	+3.13%
08/15	2,025	2,070	2,024	2,042	+0.84%	13,700	78億7962万	-3.08%
08/14	2,000	2,034	1,956	2,025	+2.02%	15,900	78億1402万	-4.3%
08/13	1,890	1,985	1,890	1,985	+5.14%	17,100	76億5967万	-6.41%
08/09	1,868	1,905	1,848	1,888	+1.45%	9,700	72億8537万	-11.32%
08/08	1,800	1,905	1,785	1,861	+2.48%	11,400	71億8118万	-13.12%
08/07	1,709	1,922	1,709	1,816	+1.51%	24,700	70億754万	-15.65%
08/06	1,602	1,790	1,602	1,789	+14.02%	29,100	69億335万	-17.37%
08/05	1,745	1,773	1,565	1,569	-15.87%	83,100	60億5442万	-28.03%
08/02	1,894	1,927	1,850	1,865	-6.98%	53,400	71億9662万	-15.46%
08/01	2,170	2,170	1,973	2,005	-8.66%	87,500	77億3685万	-9.81%
07/31	2,260	2,270	2,154	2,195	-2.88%	29,000	84億7002万	-1.83%
07/30	2,342	2,345	2,250	2,260	-2.8%	17,300	87億2084万	+0.98%
07/29	2,282	2,346	2,282	2,325	+3.15%	17,600	89億7166万	+3.89%
07/26	2,261	2,298	2,227	2,254	+1.17%	23,100	86億9769万	+0.94%
07/25	2,271	2,306	2,228	2,228	-3.34%	22,000	85億9736万	-0.22%
07/24	2,292	2,410	2,291	2,305	+0.61%	41,300	88億9448万	+3.22%
07/23	2,324	2,375	2,291	2,291	-0.3%	18,900	88億4046万	+2.6%
07/22	2,386	2,398	2,277	2,298	-1.63%	26,700	88億6747万	+2.77%
07/19	2,292	2,343	2,271	2,336	+1.48%	21,900	90億1411万	+4.52%
07/18	2,369	2,369	2,301	2,302	-0.9%	23,200	88億8291万	+2.77%
07/17	2,259	2,370	2,258	2,323	+2.88%	58,100	89億6394万	+3.24%
07/16	2,202	2,261	2,200	2,258	+5.12%	37,300	87億1312万	-0.04%
07/12	2,104	2,171	2,104	2,148	+1.51%	37,000	82億8865万	-4.62%
07/11	2,196	2,196	2,108	2,116	-2.98%	39,300	81億6517万	-5.79%
07/10	2,250	2,289	2,160	2,181	-4.09%	38,800	84億1599万	-2.68%
07/09	2,174	2,297	2,125	2,274	+5.47%	72,600	87億7486万	+1.7%
07/08	2,183	2,209	2,156	2,156	-1.64%	21,100	83億1952万	-3.32%
07/05	2,200	2,270	2,145	2,192	-0.27%	78,800	84億5844万	-1.57%
07/04	14:00 リッジアイ、内閣府宇宙開発戦略推進事務局による「令和6年度課題解決に向けた先進的な衛星リモートセンシングデータ利用モデル実証プロジェクト」に採択
07/04	2,174	2,261	2,116	2,198	+2.28%	231,100	84億8159万	-1.12%
07/03	2,107	2,150	2,105	2,149	+2.33%	28,300	82億9251万	-3.07%
07/02	2,144	2,150	2,069	2,100	-3.31%	50,200	81億343万	-5.19%
07/01	2,225	2,231	2,170	2,172	-2.38%	42,300	83億8127万	-2.03%
06/28	2,308	2,315	2,206	2,225	-2.92%	44,200	85億8578万	+0.23%
06/27	2,332	2,350	2,280	2,292	-1.16%	33,500	88億4432万	+3.29%
06/26	2,288	2,332	2,237	2,319	+2.61%	40,400	89億4851万	+4.55%
06/25	2,231	2,278	2,231	2,260	+0.44%	20,600	87億2084万	+1.94%
06/24	2,215	2,308	2,210	2,250	+1.86%	39,800	86億8225万	+1.35%
06/21	2,236	2,279	2,193	2,209	-1.73%	31,600	83億8123万	-0.67%
06/20	2,183	2,265	2,180	2,248	+0.67%	34,700	85億2920万	+0.76%
06/19	2,285	2,329	2,197	2,233	-2.28%	62,000	84億7229万	-0.18%
06/18	10:06 国土地理院の電子国土基本図の更新業務にリッジアイの変化検出AIソリューションが採用
06/18	2,360	2,458	2,280	2,285	-3.46%	100,500	86億6958万	+2.05%
06/17	2,257	2,390	2,247	2,367	+3.23%	52,700	89億8070万	+5.76%
06/14	2,360	2,402	2,288	2,293	-6.33%	68,600	86億9994万	+2.55%
06/10	15:30 2024年7月期第3四半期決算説明資料
06/10	15:30 2024年7月期第3四半期決算短信〔日本基準〕(非連結)
06/10	15:30 通期業績予想の修正に関するお知らせ

5572 Ridge-i

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート