[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,266 | 1,335 | 1,255 | 1,335 | 90,000 | -13,300 | 103% | ▲ | 8882 | 51 | 1 | 72% | 68% |
| 20260326 | 1,326 | 1,350 | 1,276 | 1,296 | 103,300 | -38,500 | 96% | ▼ | 8888 | 51 | 0 | 70% | 63% |
| 20260310 | 1,396 | 1,426 | 1,267 | 1,316 | 1,242,900 | 1,226,800 | 117% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 65% |
| 20260311 | 1,406 | 1,616 | 1,268 | 1,429 | 1,259,500 | 16,600 | 109% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 80% |
| 20260324 | 1,439 | 1,470 | 1,294 | 1,303 | 293,300 | 15,700 | 94% | ▼▼▼ | 7777 | 24 | 0 | 70% | 64% |
| 20260312 | 1,404 | 1,680 | 1,350 | 1,615 | 1,850,900 | 591,400 | 113% | ▲▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 103% |
| 20260317 | 1,730 | 1,930 | 1,616 | 1,818 | 2,397,200 | 2,129,900 | 119% | ▲ | 1111 | 22 | 1 | 100% | 128% |
| 20260318 | 1,919 | 2,100 | 1,768 | 1,861 | 2,221,000 | -176,200 | 102% | ▲▲ | 2222 | 22 | 0 | 100% | 134% |
| 20260316 | 1,573 | 1,575 | 1,428 | 1,530 | 267,300 | -235,300 | 95% | ▼▼ | 8888 | 0 | 2 | 95% | 92% |
| 20260331 | 1,295 | 1,317 | 1,238 | 1,250 | 61,700 | 500 | 97% | ▼▼ | 1717 | 0 | 0 | 67% | 57% |
| 20260330 | 1,246 | 1,297 | 1,246 | 1,294 | 61,200 | -28,800 | 97% | ▼ | 8888 | 0 | 0 | 70% | 63% |
| 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% |
| 20260319 | 1,750 | 1,828 | 1,621 | 1,667 | 569,400 | -1,651,600 | 90% | ▼ | 8888 | 0 | 0 | 90% | 109% |
| 20260302 | 837 | 845 | 837 | 844 | 4,900 | -6,200 | 100% | ▼▼ | 8888 | 0 | 5 | 99% | 3% |
| 20260313 | 1,622 | 1,654 | 1,512 | 1,613 | 502,600 | -1,348,300 | 100% | ▼ | 8228 | 0 | 3 | 100% | 103% |
| 20260309 | 1,126 | 1,126 | 1,126 | 1,126 | 16,100 | -6,000 | 115% | ▲▲▲ | 2222 | 0 | 2 | 100% | 41% |
| 20260306 | 886 | 976 | 880 | 976 | 22,100 | 14,400 | 118% | ▲▲ | 1111 | 0 | 1 | 100% | 23% |
| 20260305 | 826 | 840 | 817 | 826 | 7,700 | -7,900 | 104% | ▲ | 2222 | 0 | 2 | 97% | 4% |
| 20260304 | 796 | 815 | 775 | 796 | 15,600 | 900 | 99% | ▼▼▼▼ | 7777 | 0 | 3 | 93% | 0% |
| 20260303 | 844 | 844 | 803 | 803 | 14,700 | 9,800 | 95% | ▼▼▼ | 7717 | 0 | 4 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 4075 | モルガン・スタンレーMUFG証券株式会社 | 31,900 | 1% | ▲ | |
| 2026-03-19 | 4075 | モルガン・スタンレーMUFG証券株式会社 | 29,000 | 0% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 83,900 | 800 | 37,100 | 800 | 46,800 | 0 |
| 2026-03-13 | 174,100 | 100 | 50,800 | 100 | 123,300 | 0 |
| 2026-03-19 | 245,700 | 0 | 66,300 | 0 | 179,400 | 0 |
| 2026-03-27 | 252,800 | 0 | 70,400 | 0 | 182,400 | 0 |