[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,317 | 1,373 | 1,294 | 1,319 | 87,100 | -25,400 | 100% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20260422 | 1,249 | 1,278 | 1,247 | 1,278 | 34,200 | -29,100 | 103% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20260420 | 1,300 | 1,390 | 1,281 | 1,284 | 130,800 | 43,700 | 97% | ▼ | 1777 | 0 | 0 | 95% | 4% |
| 20260424 | 1,260 | 1,291 | 1,243 | 1,244 | 40,900 | 16,900 | 99% | ▼▼ | 4177 | 0 | 0 | 94% | 1% |
| 20260423 | 1,291 | 1,291 | 1,232 | 1,253 | 24,000 | -10,200 | 98% | ▼ | 2828 | 0 | 0 | 94% | 2% |
| 20260421 | 1,286 | 1,295 | 1,244 | 1,246 | 63,300 | -67,500 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260427 | 1,244 | 1,254 | 1,143 | 1,200 | 151,600 | 110,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260512 | 1,185 | 1,208 | 1,154 | 1,175 | 28,900 | -14,600 | 99% | ▼ | 2228 | 0 | 0 | 89% | 7% |
| 20260511 | 1,155 | 1,196 | 1,144 | 1,181 | 43,500 | 11,400 | 103% | ▲▲▲ | 1111 | 0 | 0 | 89% | 7% |
| 20260428 | 1,196 | 1,200 | 1,160 | 1,170 | 40,700 | -110,900 | 98% | ▼▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20260430 | 1,168 | 1,256 | 1,158 | 1,164 | 59,900 | 19,200 | 99% | ▼▼▼▼▼ | 1777 | 0 | 0 | 88% | 0% |
| 20260508 | 1,102 | 1,153 | 1,099 | 1,148 | 32,100 | 1,000 | 103% | ▲▲ | 1771 | 0 | 2 | 87% | 4% |
| 20260507 | 1,110 | 1,134 | 1,103 | 1,112 | 31,100 | -88,700 | 101% | ▲ | 8282 | 0 | 3 | 84% | 1% |
| 20260501 | 1,163 | 1,164 | 1,084 | 1,100 | 119,800 | 59,900 | 95% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260416 | 1,355 | 1,355 | 1,280 | 1,317 | 112,500 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 79% | 7% |
| 20260415 | 1,234 | 1,334 | 1,233 | 1,325 | 116,200 | 80,600 | 106% | ▲ | 1171 | 10 | 1 | 71% | 8% |
| 20260413 | 1,240 | 1,297 | 1,219 | 1,271 | 114,600 | 53,400 | 102% | ▲▲ | 1111 | 40 | 3 | 68% | 3% |
| 20260414 | 1,278 | 1,289 | 1,230 | 1,248 | 35,600 | -79,000 | 98% | ▼ | 8228 | 0 | 0 | 67% | 1% |
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 |
| 2026-04-20 | 4075 | Barclays Capital Securities Ltd | 36,600 | 1% | ▲ | 2,000 |
| 2026-04-21 | 4075 | Barclays Capital Securities Ltd | 32,300 | 1% | ▼ | -4,300 |
| 2026-05-08 | 4075 | Barclays Capital Securities Ltd | 28,600 | 0% | ▼ | -3,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 256,600 | 0 | 59,700 | 0 | 196,900 | 0 |
| 2026-04-24 | 249,600 | 0 | 68,200 | 0 | 181,400 | 0 |
| 2026-05-01 | 147,600 | 0 | 64,600 | 0 | 83,000 | 0 |