[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,005 | 1,011 | 970 | 989 | 77,100 | 37,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251028 | 1,066 | 1,066 | 1,010 | 1,011 | 39,500 | -35,500 | 95% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251030 | 1,011 | 1,028 | 967 | 1,027 | 90,000 | 12,900 | 104% | ▲ | 1711 | 0 | 0 | 92% | 4% |
| 20251010 | 1,044 | 1,068 | 1,043 | 1,050 | 29,100 | -15,400 | 99% | ▼▼▼▼ | 8888 | 0 | 4 | 76% | 0% |
| 20251014 | 1,140 | 1,238 | 1,045 | 1,053 | 439,700 | 410,600 | 100% | ▲ | 1111 | 0 | 0 | 77% | 0% |
| 20251009 | 1,066 | 1,075 | 1,045 | 1,057 | 44,500 | 6,400 | 99% | ▼▼▼ | 7777 | 0 | 9 | 74% | 0% |
| 20251015 | 1,049 | 1,088 | 1,049 | 1,059 | 57,300 | -382,400 | 101% | ▲▲ | 8282 | 0 | 2 | 78% | 1% |
| 20251008 | 1,085 | 1,086 | 1,060 | 1,066 | 38,100 | -4,000 | 98% | ▼▼ | 8588 | 0 | 0 | 74% | 0% |
| 20251027 | 1,096 | 1,101 | 1,046 | 1,066 | 75,000 | 34,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 2% |
| 20251017 | 1,082 | 1,085 | 1,061 | 1,073 | 47,900 | -47,900 | 97% | ▼ | 8888 | 0 | 0 | 79% | 2% |
| 20251003 | 1,065 | 1,112 | 1,065 | 1,078 | 54,300 | -66,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 13 | 73% | 0% |
| 20251007 | 1,092 | 1,103 | 1,060 | 1,085 | 42,100 | 2,300 | 98% | ▼ | 7777 | 0 | 0 | 74% | 1% |
| 20251002 | 1,120 | 1,120 | 1,073 | 1,086 | 120,700 | -38,800 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 74% | 0% |
| 20251024 | 1,104 | 1,104 | 1,074 | 1,090 | 40,200 | 17,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 4% |
| 20251020 | 1,070 | 1,110 | 1,065 | 1,099 | 46,500 | -1,400 | 102% | ▲ | 2282 | 0 | 0 | 81% | 5% |
| 20251006 | 1,108 | 1,115 | 1,085 | 1,102 | 39,800 | -14,500 | 102% | ▲ | 2222 | 0 | 0 | 75% | 2% |
| 20251023 | 1,108 | 1,120 | 1,099 | 1,104 | 22,300 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 89% | 5% |
| 20251016 | 1,107 | 1,137 | 1,076 | 1,110 | 95,800 | 38,500 | 105% | ▲▲▲ | 1111 | 40 | 0 | 82% | 6% |
| 20251001 | 1,138 | 1,150 | 1,108 | 1,110 | 159,500 | 60,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20251021 | 1,122 | 1,147 | 1,085 | 1,112 | 83,500 | 37,000 | 101% | ▲▲ | 1111 | 0 | 0 | 83% | 6% |
| 20251022 | 1,116 | 1,127 | 1,103 | 1,120 | 24,900 | -58,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 87% | 7% |
| 20250930 | 1,222 | 1,222 | 1,152 | 1,161 | 98,800 | 65,000 | 94% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20250929 | 1,246 | 1,246 | 1,216 | 1,233 | 33,800 | -4,600 | 99% | ▼ | 8828 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 455,200 | 0 | 187,500 | 0 | 267,700 | 0 |
| 2025-10-10 | 441,100 | 0 | 182,700 | 0 | 258,400 | 0 |
| 2025-10-17 | 462,600 | 0 | 194,600 | 0 | 268,000 | 0 |
| 2025-10-24 | 452,900 | 0 | 191,300 | 0 | 261,600 | 0 |