[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,070 | 1,110 | 1,065 | 1,099 | 46,500 | -1,400 | 102% | ▲ | 2282 | 0 | 0 | 81% | 5% |
| 20251021 | 1,122 | 1,147 | 1,085 | 1,112 | 83,500 | 37,000 | 101% | ▲▲ | 1111 | 0 | 0 | 83% | 6% |
| 20251027 | 1,096 | 1,101 | 1,046 | 1,066 | 75,000 | 34,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 2% |
| 20251022 | 1,116 | 1,127 | 1,103 | 1,120 | 24,900 | -58,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 87% | 7% |
| 20251028 | 1,066 | 1,066 | 1,010 | 1,011 | 39,500 | -35,500 | 95% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251024 | 1,104 | 1,104 | 1,074 | 1,090 | 40,200 | 17,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 4% |
| 20251029 | 1,005 | 1,011 | 970 | 989 | 77,100 | 37,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 3 | 88% | 0% |
| 20251105 | 1,020 | 1,020 | 956 | 998 | 89,000 | 43,900 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251111 | 1,015 | 1,015 | 999 | 1,001 | 24,100 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251023 | 1,108 | 1,120 | 1,099 | 1,104 | 22,300 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 89% | 5% |
| 20251106 | 1,013 | 1,032 | 999 | 1,007 | 38,600 | -50,400 | 101% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251114 | 1,040 | 1,040 | 999 | 1,003 | 98,000 | -290,000 | 95% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20251117 | 1,033 | 1,052 | 998 | 1,010 | 94,200 | -3,800 | 101% | ▲ | 2882 | 0 | 0 | 90% | 2% |
| 20251104 | 1,088 | 1,088 | 1,021 | 1,022 | 45,100 | -11,700 | 95% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251110 | 1,029 | 1,030 | 1,004 | 1,015 | 15,000 | -3,800 | 99% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251030 | 1,011 | 1,028 | 967 | 1,027 | 90,000 | 12,900 | 104% | ▲ | 1711 | 0 | 2 | 92% | 4% |
| 20251107 | 997 | 1,029 | 997 | 1,029 | 18,800 | -19,800 | 102% | ▲▲ | 8882 | 0 | 5 | 92% | 4% |
| 20251112 | 998 | 1,033 | 989 | 1,033 | 46,800 | 22,700 | 103% | ▲ | 1771 | 0 | 2 | 92% | 4% |
| 20251118 | 1,011 | 1,063 | 1,001 | 1,042 | 45,700 | -48,500 | 103% | ▲▲ | 2282 | 0 | 0 | 93% | 5% |
| 20251119 | 1,036 | 1,059 | 1,018 | 1,048 | 31,200 | -14,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 94% | 6% |
| 20251113 | 1,039 | 1,148 | 1,030 | 1,059 | 388,000 | 341,200 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20251031 | 1,027 | 1,072 | 1,018 | 1,072 | 56,800 | -33,200 | 104% | ▲▲ | 2222 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 452,900 | 0 | 191,300 | 0 | 261,600 | 0 |
| 2025-10-31 | 443,400 | 0 | 191,200 | 0 | 252,200 | 0 |
| 2025-11-07 | 462,800 | 0 | 199,900 | 0 | 262,900 | 0 |
| 2025-11-14 | 483,800 | 1,900 | 208,600 | 1,900 | 275,200 | 0 |