[4075]ブレインズ:【ソフト開発】企業向けに人工知能を活用したソフトを提供
Yahoo! 【グロース/25情報･通信業】 売上高:10040 当期純利益:480 総資産:18600 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 1,164 | 1,185 | 1,159 | 1,185 | 16,100 | -12,800 | 101% | ▲ | 8282 | 0 | 0 | 89% | 8% |
| 20260519 | 1,165 | 1,200 | 1,154 | 1,155 | 17,700 | -5,000 | 99% | ▼▼ | 2288 | 0 | 0 | 88% | 5% |
| 20260529 | 1,061 | 1,108 | 1,061 | 1,074 | 18,300 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260527 | 1,080 | 1,083 | 1,060 | 1,082 | 19,200 | -13,000 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260518 | 1,189 | 1,190 | 1,148 | 1,165 | 22,700 | -9,700 | 99% | ▼ | 8828 | 0 | 0 | 88% | 6% |
| 20260528 | 1,088 | 1,094 | 1,043 | 1,061 | 25,300 | 6,100 | 98% | ▼▼▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260522 | 1,109 | 1,135 | 1,090 | 1,124 | 27,800 | -7,400 | 104% | ▲ | 2282 | 0 | 0 | 88% | 4% |
| 20260512 | 1,185 | 1,208 | 1,154 | 1,175 | 28,900 | -14,600 | 99% | ▼ | 2228 | 0 | 0 | 89% | 7% |
| 20260514 | 1,192 | 1,220 | 1,165 | 1,176 | 29,600 | 13,500 | 99% | ▼ | 1117 | 0 | 0 | 89% | 7% |
| 20260507 | 1,110 | 1,134 | 1,103 | 1,112 | 31,100 | -88,700 | 101% | ▲ | 8282 | 0 | 3 | 84% | 1% |
| 20260508 | 1,102 | 1,153 | 1,099 | 1,148 | 32,100 | 1,000 | 103% | ▲▲ | 1771 | 0 | 2 | 87% | 4% |
| 20260526 | 1,128 | 1,138 | 1,083 | 1,087 | 32,200 | -7,500 | 96% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260515 | 1,171 | 1,197 | 1,163 | 1,182 | 32,400 | 2,800 | 101% | ▲ | 7771 | 0 | 0 | 89% | 7% |
| 20260521 | 1,125 | 1,125 | 1,064 | 1,081 | 35,200 | -4,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260520 | 1,155 | 1,156 | 1,087 | 1,095 | 39,400 | 21,700 | 95% | ▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260525 | 1,135 | 1,175 | 1,106 | 1,131 | 39,700 | 11,900 | 101% | ▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20260511 | 1,155 | 1,196 | 1,144 | 1,181 | 43,500 | 11,400 | 103% | ▲▲▲ | 1111 | 0 | 0 | 89% | 7% |
| 20260501 | 1,163 | 1,164 | 1,084 | 1,100 | 119,800 | 59,900 | 95% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4075 | Barclays Capital Securities Ltd | 28,600 | 0% | ▼ | -3,700 |
| 2026-05-15 | 4075 | Barclays Capital Securities Ltd | 35,100 | 1% | ▲ | 6,500 |
| 2026-05-20 | 4075 | Barclays Capital Securities Ltd | 28,500 | 0% | ▼ | -6,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 147,600 | 0 | 64,600 | 0 | 83,000 | 0 |
| 2026-05-15 | 145,600 | 0 | 61,100 | 0 | 84,500 | 0 |
| 2026-05-22 | 132,000 | 0 | 57,300 | 0 | 74,700 | 0 |