[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,026 | 1,026 | 983 | 992 | 54,800 | -111,000 | 99% | ▼▼▼ | 8228 | 0 | 0 | 86% | 0% |
| 20260305 | 946 | 979 | 946 | 970 | 43,400 | -47,300 | 108% | ▲ | 2222 | 0 | 0 | 84% | 8% |
| 20260310 | 912 | 937 | 905 | 924 | 30,300 | -43,200 | 103% | ▲ | 2222 | 0 | 0 | 84% | 3% |
| 20260220 | 980 | 987 | 961 | 961 | 60,200 | -28,300 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260225 | 939 | 991 | 937 | 971 | 45,900 | -23,600 | 104% | ▲ | 2282 | 0 | 3 | 85% | 4% |
| 20260317 | 927 | 928 | 903 | 906 | 13,000 | -15,700 | 99% | ▼▼▼▼ | 2228 | 0 | 0 | 89% | 1% |
| 20260218 | 993 | 1,023 | 991 | 994 | 44,000 | -10,800 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20260227 | 1,012 | 1,025 | 992 | 1,016 | 46,800 | -7,200 | 104% | ▲▲▲ | 2222 | 0 | 0 | 88% | 8% |
| 20260311 | 933 | 950 | 924 | 934 | 23,200 | -7,100 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 4% |
| 20260302 | 1,010 | 1,014 | 980 | 982 | 40,200 | -6,600 | 97% | ▼ | 8888 | 0 | 0 | 85% | 5% |
| 20260312 | 936 | 936 | 905 | 924 | 17,500 | -5,700 | 99% | ▼ | 8828 | 0 | 0 | 84% | 3% |
| 20260313 | 920 | 928 | 911 | 919 | 13,200 | -4,300 | 99% | ▼▼ | 8288 | 0 | 0 | 85% | 2% |
| 20260303 | 991 | 1,003 | 955 | 960 | 37,000 | -3,200 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 2% |
| 20260318 | 906 | 926 | 906 | 925 | 17,300 | 4,300 | 102% | ▲ | 7171 | 0 | 0 | 91% | 3% |
| 20260226 | 985 | 1,003 | 964 | 980 | 54,000 | 8,100 | 101% | ▲▲ | 1111 | 0 | 0 | 85% | 5% |
| 20260224 | 990 | 990 | 930 | 937 | 69,500 | 9,300 | 98% | ▼▼▼ | 1717 | 0 | 0 | 82% | 0% |
| 20260309 | 903 | 910 | 871 | 897 | 73,500 | 10,400 | 95% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260319 | 910 | 924 | 898 | 903 | 32,300 | 15,000 | 98% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20260316 | 906 | 924 | 894 | 912 | 28,700 | 15,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20260306 | 960 | 982 | 942 | 946 | 63,100 | 19,700 | 98% | ▼ | 1717 | 0 | 0 | 86% | 5% |
| 20260219 | 992 | 995 | 965 | 980 | 88,500 | 44,500 | 99% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260304 | 930 | 952 | 901 | 901 | 90,700 | 53,700 | 94% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260216 | 1,001 | 1,048 | 973 | 1,007 | 165,800 | 78,200 | 94% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
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 |
| 2026-02-27 | 372,500 | 0 | 183,800 | 0 | 188,700 | 0 |
| 2026-03-06 | 299,400 | 0 | 155,600 | 0 | 143,800 | 0 |
| 2026-03-13 | 278,600 | 0 | 153,900 | 0 | 124,700 | 0 |