[265A]Ｈｍコム:音声認識処理、異音検知・自然言語解析処理を用いたプロダクトの提供など
Yahoo! 【グロース/25情報･通信業】 売上高:9460 当期純利益:960 総資産:19050 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,089 | 1,089 | 1,027 | 1,035 | 80,900 | 37,100 | 102% | ▲ | 1111 | 0 | 7 | 83% | 10% |
| 20260128 | 1,011 | 1,022 | 1,002 | 1,010 | 58,200 | -22,700 | 98% | ▼ | 8888 | 0 | 6 | 81% | 7% |
| 20260129 | 1,008 | 1,032 | 1,005 | 1,022 | 39,800 | -18,400 | 101% | ▲ | 2282 | 0 | 5 | 82% | 9% |
| 20260130 | 1,022 | 1,030 | 1,012 | 1,017 | 26,700 | -13,100 | 100% | ▼ | 8228 | 0 | 4 | 81% | 8% |
| 20260202 | 1,008 | 1,018 | 985 | 995 | 60,500 | 33,800 | 98% | ▼▼ | 7777 | 0 | 3 | 80% | 6% |
| 20260203 | 1,000 | 1,009 | 994 | 999 | 26,700 | -33,800 | 100% | ▲ | 8282 | 0 | 2 | 80% | 6% |
| 20260204 | 1,149 | 1,149 | 1,149 | 1,149 | 9,000 | -17,700 | 115% | ▲▲ | 2222 | 0 | 0 | 92% | 22% |
| 20260205 | 1,255 | 1,290 | 1,081 | 1,100 | 652,400 | 643,400 | 96% | ▼ | 1717 | 0 | 0 | 88% | 14% |
| 20260206 | 1,100 | 1,127 | 1,052 | 1,095 | 139,300 | -513,100 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 10% |
| 20260209 | 1,125 | 1,125 | 1,069 | 1,076 | 71,200 | -68,100 | 98% | ▼▼▼ | 8228 | 0 | 0 | 86% | 8% |
| 20260210 | 1,076 | 1,108 | 1,071 | 1,100 | 54,600 | -16,600 | 102% | ▲ | 8282 | 0 | 0 | 88% | 11% |
| 20260212 | 1,111 | 1,111 | 1,083 | 1,100 | 44,500 | -10,100 | 100% | -- | 2225 | 0 | 0 | 88% | 11% |
| 20260213 | 1,092 | 1,123 | 1,075 | 1,076 | 87,600 | 43,100 | 98% | ▼ | 1777 | 0 | 0 | 86% | 8% |
| 20260216 | 1,001 | 1,048 | 973 | 1,007 | 165,800 | 78,200 | 94% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
| 20260217 | 1,026 | 1,026 | 983 | 992 | 54,800 | -111,000 | 99% | ▼▼▼ | 8228 | 0 | 0 | 86% | 0% |
| 20260218 | 993 | 1,023 | 991 | 994 | 44,000 | -10,800 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20260219 | 992 | 995 | 965 | 980 | 88,500 | 44,500 | 99% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260220 | 980 | 987 | 961 | 961 | 60,200 | -28,300 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260224 | 990 | 990 | 930 | 937 | 69,500 | 9,300 | 98% | ▼▼▼ | 1717 | 0 | 0 | 82% | 0% |
| 20260225 | 939 | 991 | 937 | 971 | 45,900 | -23,600 | 104% | ▲ | 2282 | 0 | 3 | 85% | 4% |
| 20260226 | 985 | 1,003 | 964 | 980 | 54,000 | 8,100 | 101% | ▲▲ | 1111 | 0 | 0 | 85% | 5% |
| 20260227 | 1,012 | 1,025 | 992 | 1,016 | 46,800 | -7,200 | 104% | ▲▲▲ | 2222 | 0 | 0 | 88% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 391,400 | 0 | 189,300 | 0 | 202,100 | 0 |
| 2026-02-13 | 478,800 | 400 | 220,700 | 400 | 258,100 | 0 |
| 2026-02-06 | 475,700 | 0 | 217,500 | 0 | 258,200 | 0 |
| 2026-01-30 | 497,800 | 0 | 210,400 | 0 | 287,400 | 0 |