[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 719 | 719 | 702 | 715 | 39,800 | 3,600 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260508 | 672 | 694 | 669 | 690 | 36,200 | 24,500 | 103% | ▲▲▲ | 1111 | 0 | 2 | 100% | 5% |
| 20260515 | 675 | 684 | 667 | 684 | 20,000 | -3,400 | 103% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20260512 | 730 | 730 | 676 | 687 | 34,000 | -5,800 | 96% | ▼ | 2828 | 0 | 0 | 96% | 4% |
| 20260421 | 696 | 705 | 685 | 688 | 28,900 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 81% | 3% |
| 20260513 | 687 | 690 | 677 | 681 | 24,700 | -9,300 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 3% |
| 20260422 | 708 | 710 | 686 | 689 | 64,300 | 35,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 81% | 3% |
| 20260423 | 699 | 699 | 675 | 683 | 21,900 | -42,400 | 99% | ▼ | 8888 | 0 | 0 | 80% | 2% |
| 20260420 | 685 | 693 | 676 | 680 | 35,500 | 4,800 | 102% | ▲ | 1111 | 0 | 0 | 80% | 2% |
| 20260501 | 667 | 670 | 659 | 664 | 10,500 | -18,600 | 101% | ▲ | 2252 | 0 | 4 | 94% | 1% |
| 20260507 | 667 | 674 | 666 | 669 | 11,700 | 1,200 | 101% | ▲▲ | 1141 | 0 | 3 | 97% | 1% |
| 20260424 | 677 | 681 | 671 | 676 | 17,300 | -4,600 | 99% | ▼▼ | 8888 | 0 | 8 | 82% | 1% |
| 20260514 | 686 | 686 | 666 | 666 | 23,400 | -1,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260521 | 625 | 636 | 625 | 630 | 16,900 | -53,300 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260428 | 676 | 685 | 668 | 668 | 18,400 | -13,900 | 100% | ▼▼▼▼ | 5288 | 0 | 6 | 81% | 0% |
| 20260430 | 667 | 668 | 658 | 660 | 29,100 | 10,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 5 | 82% | 0% |
| 20260427 | 679 | 685 | 663 | 671 | 32,300 | 15,000 | 99% | ▼▼▼ | 1717 | 0 | 7 | 82% | 0% |
| 20260518 | 684 | 684 | 650 | 653 | 39,200 | 19,200 | 95% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20260519 | 654 | 676 | 654 | 655 | 25,800 | -13,400 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260520 | 663 | 663 | 619 | 624 | 70,200 | 44,400 | 95% | ▼ | 7717 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 265A | Nomura International plc | 39,731 | 1% | ▼ | -5,051 |
| 2026-04-23 | 265A | Nomura International plc | 36,783 | 1% | ▼ | -2,948 |
| 2026-04-28 | 265A | GOLDMAN SACHS INTERNATIONAL | 53,200 | 1% | ▼ | -400 |
| 2026-05-01 | 265A | Nomura International plc | 32,552 | 1% | ▼ | -4,231 |
| 2026-05-14 | 265A | Nomura International plc | 27,858 | 1% | ▼ | -4,694 |
| 2026-05-15 | 265A | GOLDMAN SACHS INTERNATIONAL | 49,000 | 1% | ▼ | -4,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 254,400 | 0 | 134,000 | 0 | 120,400 | 0 |
| 2026-05-01 | 251,600 | 0 | 130,900 | 0 | 120,700 | 0 |
| 2026-05-15 | 243,000 | 300 | 126,000 | 300 | 117,000 | 0 |