[4011]ヘッドウォ:【AI】AIを活用したソリューション
Yahoo! 【グロース/25情報･通信業】 売上高:29050 当期純利益:2720 総資産:18000 時価:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 2,339 | 2,370 | 2,266 | 2,266 | 12,400 | 5,100 | 99% | ▼ | 1717 | 0 | 0 | 85% | 4% |
| 20260403 | 2,270 | 2,360 | 2,270 | 2,313 | 15,300 | 2,900 | 102% | ▲ | 7171 | 0 | 5 | 87% | 6% |
| 20260406 | 2,302 | 2,358 | 2,291 | 2,305 | 7,700 | -7,600 | 100% | ▼ | 8228 | 0 | 0 | 87% | 5% |
| 20260407 | 2,340 | 2,359 | 2,307 | 2,307 | 12,800 | 5,100 | 100% | ▲ | 1111 | 0 | 0 | 88% | 5% |
| 20260408 | 2,350 | 2,380 | 2,340 | 2,363 | 22,200 | 9,400 | 102% | ▲▲ | 1111 | 0 | 0 | 90% | 8% |
| 20260409 | 2,399 | 2,403 | 2,345 | 2,399 | 12,500 | -9,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 91% | 10% |
| 20260410 | 2,415 | 2,415 | 2,308 | 2,320 | 12,800 | 300 | 97% | ▼ | 1717 | 0 | 0 | 90% | 6% |
| 20260413 | 2,300 | 2,319 | 2,297 | 2,297 | 7,500 | -5,300 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 5% |
| 20260414 | 2,347 | 2,398 | 2,305 | 2,318 | 23,500 | 16,000 | 101% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20260415 | 2,368 | 2,390 | 2,296 | 2,297 | 18,200 | -5,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260416 | 2,301 | 2,395 | 2,301 | 2,345 | 15,000 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20260417 | 2,395 | 2,395 | 2,316 | 2,350 | 17,300 | 2,300 | 100% | ▲▲ | 4111 | 0 | 0 | 98% | 7% |
| 20260420 | 2,315 | 2,327 | 2,235 | 2,235 | 31,200 | 13,900 | 95% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260421 | 2,327 | 2,327 | 2,225 | 2,233 | 25,800 | -5,400 | 100% | ▼▼ | 5828 | 0 | 0 | 93% | 0% |
| 20260422 | 2,230 | 2,239 | 2,167 | 2,170 | 28,400 | 2,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260423 | 2,170 | 2,173 | 2,064 | 2,090 | 37,500 | 9,100 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260424 | 2,101 | 2,101 | 2,034 | 2,048 | 20,200 | -17,300 | 98% | ▼▼▼▼▼ | 8888 | 0 | 3 | 85% | 0% |
| 20260427 | 2,034 | 2,067 | 2,010 | 2,050 | 27,000 | 6,800 | 100% | ▲ | 7771 | 0 | 2 | 85% | 0% |
| 20260428 | 2,072 | 2,229 | 2,072 | 2,229 | 28,200 | 1,200 | 109% | ▲▲ | 1111 | 0 | 1 | 93% | 9% |
| 20260430 | 2,182 | 2,280 | 2,151 | 2,208 | 34,800 | 6,600 | 99% | ▼ | 1117 | 0 | 0 | 92% | 8% |
| 20260501 | 2,171 | 2,171 | 2,107 | 2,118 | 23,300 | -11,500 | 96% | ▼▼ | 8888 | 0 | 0 | 88% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4011 | Nomura International plc | 0 | 0% | ▼ | -42,900 |
| 2026-04-28 | 4011 | Barclays Capital Securities Ltd | 12,500 | 0% | ▼ | -8,100 |
| 2026-04-27 | 4011 | Nomura International plc | 42,900 | 1% | ▲ | |
| 2026-04-23 | 4011 | Nomura International plc | 39,300 | 1% | ▲ | 9,500 |
| 2026-04-22 | 4011 | Barclays Capital Securities Ltd | 20,600 | 1% | ▲ | |
| 2026-04-22 | 4011 | Nomura International plc | 29,800 | 1% | ▲ | 3,800 |
| 2026-04-20 | 4011 | Nomura International plc | 26,000 | 1% | ▲ | 3,400 |
| 2026-04-14 | 4011 | JPM Securities Japan Co Ltd. | 30,600 | 1% | ▼ | -3,000 |
| 2026-04-14 | 4011 | Nomura International plc | 22,600 | 1% | ▼ | -3,600 |
| 2026-04-13 | 4011 | Nomura International plc | 26,200 | 1% | ▼ | -800 |
| 2026-04-10 | 4011 | Nomura International plc | 27,000 | 1% | ▲ | 2,300 |
| 2026-04-09 | 4011 | Nomura International plc | 24,700 | 1% | ▲ | 3,300 |
| 2026-04-08 | 4011 | Nomura International plc | 21,400 | 1% | ▼ | -3,700 |
| 2026-04-03 | 4011 | Nomura International plc | 25,100 | 1% | ▼ | -5,500 |
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 | 197,500 | 100 | 114,800 | 100 | 82,700 | 0 |
| 2026-04-17 | 171,400 | 0 | 104,500 | 0 | 66,900 | 0 |
| 2026-04-10 | 174,100 | 0 | 102,600 | 0 | 71,500 | 0 |
| 2026-04-03 | 171,200 | 0 | 98,700 | 0 | 72,500 | 0 |