[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 1,275 | 1,282 | 1,207 | 1,232 | 92,600 | -43,800 | 95% | ▼ | 8828 | 0 | 0 | 66% | 0% |
| 20260410 | 1,230 | 1,262 | 1,216 | 1,243 | 61,200 | -31,400 | 101% | ▲ | 8282 | 0 | 4 | 67% | 1% |
| 20260421 | 1,286 | 1,295 | 1,244 | 1,246 | 63,300 | -67,500 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260414 | 1,278 | 1,289 | 1,230 | 1,248 | 35,600 | -79,000 | 98% | ▼ | 8228 | 0 | 0 | 67% | 1% |
| 20260331 | 1,295 | 1,317 | 1,238 | 1,250 | 61,700 | 500 | 97% | ▼▼ | 1717 | 0 | 0 | 67% | 57% |
| 20260407 | 1,300 | 1,359 | 1,238 | 1,251 | 145,300 | -83,400 | 94% | ▼ | 8828 | 0 | 0 | 67% | 0% |
| 20260413 | 1,240 | 1,297 | 1,219 | 1,271 | 114,600 | 53,400 | 102% | ▲▲ | 1111 | 40 | 3 | 68% | 3% |
| 20260403 | 1,319 | 1,349 | 1,273 | 1,284 | 89,600 | 18,400 | 99% | ▼▼ | 1117 | 0 | 0 | 69% | 32% |
| 20260420 | 1,300 | 1,390 | 1,281 | 1,284 | 130,800 | 43,700 | 97% | ▼ | 1777 | 0 | 0 | 95% | 4% |
| 20260330 | 1,246 | 1,297 | 1,246 | 1,294 | 61,200 | -28,800 | 97% | ▼ | 8888 | 0 | 3 | 70% | 63% |
| 20260402 | 1,294 | 1,340 | 1,258 | 1,294 | 71,200 | 5,000 | 98% | ▼ | 1717 | 0 | 0 | 70% | 57% |
| 20260408 | 1,272 | 1,321 | 1,263 | 1,295 | 136,400 | -8,900 | 104% | ▲ | 8282 | 0 | 0 | 70% | 4% |
| 20260326 | 1,326 | 1,350 | 1,276 | 1,296 | 103,300 | -38,500 | 96% | ▼ | 8888 | 51 | 0 | 70% | 63% |
| 20260324 | 1,439 | 1,470 | 1,294 | 1,303 | 293,300 | 15,700 | 94% | ▼▼▼ | 7777 | 24 | 0 | 70% | 64% |
| 20260401 | 1,289 | 1,339 | 1,269 | 1,314 | 66,200 | 4,500 | 105% | ▲ | 1171 | 0 | 0 | 71% | 65% |
| 20260416 | 1,355 | 1,355 | 1,280 | 1,317 | 112,500 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 79% | 7% |
| 20260417 | 1,317 | 1,373 | 1,294 | 1,319 | 87,100 | -25,400 | 100% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20260415 | 1,234 | 1,334 | 1,233 | 1,325 | 116,200 | 80,600 | 106% | ▲ | 1171 | 10 | 1 | 71% | 8% |
| 20260406 | 1,278 | 1,409 | 1,260 | 1,328 | 228,700 | 139,100 | 103% | ▲ | 1771 | 10 | 0 | 71% | 18% |
| 20260327 | 1,266 | 1,335 | 1,255 | 1,335 | 90,000 | -13,300 | 103% | ▲ | 8882 | 51 | 1 | 72% | 68% |
| 20260325 | 1,331 | 1,361 | 1,290 | 1,356 | 141,800 | -151,500 | 104% | ▲ | 8882 | 0 | 0 | 73% | 70% |
| 20260323 | 1,547 | 1,587 | 1,354 | 1,379 | 277,600 | -291,800 | 83% | ▼▼ | 8888 | 0 | 0 | 74% | 73% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4075 | Barclays Capital Securities Ltd | 39,200 | 1% | ▲ | |
| 2026-04-16 | 4075 | Barclays Capital Securities Ltd | 34,600 | 1% | ▼ | -4,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 252,800 | 0 | 70,400 | 0 | 182,400 | 0 |
| 2026-04-03 | 228,500 | 0 | 66,600 | 0 | 161,900 | 0 |
| 2026-04-10 | 240,700 | 0 | 68,000 | 0 | 172,700 | 0 |