[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/情報･通信業】 売上高:9460 当期純利益:960 総資産:19050 時価:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,337 | 1,418 | 1,307 | 1,366 | 253,600 | 25,900 | 100% | ▲▲ | 1111 | 40 | 15 | 92% | 40% |
| 20250908 | 1,402 | 1,552 | 1,372 | 1,474 | 2,274,400 | 2,135,000 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20250901 | 1,448 | 1,518 | 1,329 | 1,382 | 2,189,200 | 2,021,000 | 113% | ▲ | 1111 | 22 | 0 | 93% | 17% |
| 20250827 | 1,336 | 1,376 | 1,276 | 1,281 | 193,200 | 14,200 | 94% | ▼ | 1117 | 0 | 9 | 86% | 15% |
| 20250905 | 1,258 | 1,303 | 1,237 | 1,252 | 139,400 | 31,100 | 101% | ▲ | 1171 | 0 | 2 | 87% | 4% |
| 20250826 | 1,305 | 1,368 | 1,236 | 1,366 | 179,000 | 65,500 | 106% | ▲▲ | 1711 | 0 | 5 | 92% | 23% |
| 20250818 | 1,270 | 1,375 | 1,259 | 1,365 | 227,700 | -52,600 | 110% | ▲ | 2222 | 0 | 1 | 92% | 50% |
| 20250825 | 1,299 | 1,337 | 1,246 | 1,285 | 113,500 | -100,500 | 106% | ▲ | 2222 | 51 | 2 | 87% | 15% |
| 20250814 | 1,355 | 1,424 | 1,352 | 1,386 | 154,100 | -112,000 | 100% | ▲ | 2582 | 0 | 18 | 94% | 82% |
| 20250829 | 1,280 | 1,280 | 1,202 | 1,218 | 168,200 | 80,800 | 94% | ▼ | 7717 | 0 | 2 | 82% | 9% |
| 20250815 | 1,206 | 1,298 | 1,203 | 1,240 | 280,300 | 126,200 | 89% | ▼ | 7777 | 0 | 2 | 84% | 63% |
| 20250822 | 1,224 | 1,269 | 1,200 | 1,209 | 214,000 | 120,000 | 99% | ▼▼▼ | 7777 | 24 | 3 | 82% | 20% |
| 20250911 | 1,463 | 1,463 | 1,382 | 1,388 | 110,200 | -262,600 | 97% | ▼ | 8228 | 0 | 0 | 94% | 15% |
| 20250904 | 1,282 | 1,295 | 1,230 | 1,245 | 108,300 | -196,000 | 99% | ▼▼▼ | 8288 | 24 | 3 | 84% | 3% |
| 20250909 | 1,530 | 1,530 | 1,361 | 1,375 | 529,400 | -1,745,000 | 93% | ▼ | 8828 | 0 | 0 | 93% | 14% |
| 20250828 | 1,277 | 1,330 | 1,275 | 1,295 | 87,400 | -105,800 | 101% | ▲ | 8882 | 0 | 3 | 87% | 16% |
| 20250910 | 1,391 | 1,465 | 1,346 | 1,435 | 372,800 | -156,600 | 104% | ▲ | 8882 | 0 | 0 | 97% | 19% |
| 20250902 | 1,381 | 1,430 | 1,304 | 1,305 | 358,000 | -1,831,200 | 94% | ▼ | 8888 | 0 | 5 | 88% | 10% |
| 20250903 | 1,305 | 1,356 | 1,225 | 1,262 | 304,300 | -53,700 | 97% | ▼▼ | 8888 | 0 | 4 | 85% | 7% |
| 20250821 | 1,281 | 1,281 | 1,218 | 1,226 | 94,000 | -5,000 | 95% | ▼▼ | 8888 | 51 | 4 | 83% | 26% |
| 20250820 | 1,336 | 1,336 | 1,280 | 1,291 | 99,000 | -154,600 | 95% | ▼ | 8888 | 0 | 14 | 87% | 33% |
| 20250912 | 1,400 | 1,400 | 1,351 | 1,362 | 67,800 | -42,400 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 449,000 | 0 | 143,200 | 0 | 305,800 | 0 |
| 2025-08-22 | 444,800 | 0 | 156,800 | 0 | 288,000 | 0 |
| 2025-08-29 | 501,800 | 0 | 167,000 | 0 | 334,800 | 0 |
| 2025-09-05 | 509,200 | 0 | 186,800 | 0 | 322,400 | 0 |