[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:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 2,092 | 2,158 | 2,076 | 2,081 | 18,800 | -17,300 | 101% | ▲ | 2282 | 0 | 5 | 87% | 2% |
| 20260513 | 2,091 | 2,141 | 2,091 | 2,138 | 24,800 | 6,000 | 103% | ▲▲ | 7171 | 0 | 4 | 91% | 4% |
| 20260514 | 2,166 | 2,220 | 2,063 | 2,069 | 57,000 | 32,200 | 97% | ▼ | 1717 | 0 | 3 | 88% | 1% |
| 20260515 | 2,078 | 2,138 | 2,072 | 2,091 | 49,300 | -7,700 | 101% | ▲ | 8282 | 0 | 2 | 89% | 2% |
| 20260518 | 2,379 | 2,460 | 2,321 | 2,402 | 210,300 | 161,000 | 115% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260519 | 2,403 | 2,440 | 2,331 | 2,382 | 55,400 | -154,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20260520 | 2,382 | 2,382 | 2,204 | 2,224 | 69,600 | 14,200 | 93% | ▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20260521 | 2,320 | 2,371 | 2,266 | 2,296 | 61,500 | -8,100 | 103% | ▲ | 8282 | 0 | 0 | 96% | 12% |
| 20260522 | 2,306 | 2,349 | 2,260 | 2,345 | 39,400 | -22,100 | 102% | ▲▲ | 8882 | 0 | 0 | 98% | 15% |
| 20260525 | 2,495 | 2,520 | 2,370 | 2,403 | 101,500 | 62,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260526 | 2,390 | 2,390 | 2,269 | 2,303 | 68,600 | -32,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 12% |
| 20260527 | 2,298 | 2,388 | 2,251 | 2,388 | 49,200 | -19,400 | 104% | ▲ | 8882 | 0 | 0 | 99% | 17% |
| 20260528 | 2,338 | 2,338 | 2,177 | 2,216 | 76,500 | 27,300 | 93% | ▼ | 7717 | 0 | 0 | 92% | 8% |
| 20260529 | 2,211 | 2,340 | 2,200 | 2,293 | 61,600 | -14,900 | 103% | ▲ | 2282 | 51 | 0 | 95% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 4011 | GOLDMAN SACHS INTERNATIONAL | 62,100 | 1% | ▲ | 4,400 |
| 2026-05-25 | 4011 | GOLDMAN SACHS INTERNATIONAL | 57,700 | 1% | ▲ | 13,100 |
| 2026-05-19 | 4011 | GOLDMAN SACHS INTERNATIONAL | 44,600 | 1% | ▲ | 3,400 |
| 2026-05-18 | 4011 | モルガン・スタンレーMUFG証券株式会社 | 18,950 | 0% | ▼ | -16,000 |
| 2026-05-15 | 4011 | モルガン・スタンレーMUFG証券株式会社 | 34,950 | 1% | ▲ | |
| 2026-05-15 | 4011 | GOLDMAN SACHS INTERNATIONAL | 41,200 | 1% | ▲ | 6,700 |
| 2026-05-14 | 4011 | GOLDMAN SACHS INTERNATIONAL | 34,500 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 248,000 | 100 | 157,900 | 100 | 90,100 | 0 |
| 2026-05-15 | 251,100 | 0 | 156,100 | 0 | 95,000 | 0 |