[4382]ＨＥＲＯＺ:【AI】建設、金融企業向け、将棋アプリ
Yahoo! 【スタンダード/25情報･通信業】 売上高:59290 当期純利益:-1770 総資産:81470 時価:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 801 | 814 | 794 | 808 | 44,200 | -106,800 | 104% | ▲ | 8282 | 0 | 0 | 91% | 6% |
| 20260305 | 812 | 839 | 812 | 827 | 50,800 | -83,800 | 105% | ▲ | 2222 | 0 | 2 | 97% | 9% |
| 20260317 | 870 | 872 | 840 | 863 | 92,700 | -36,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20260312 | 873 | 873 | 856 | 856 | 34,200 | -30,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20260318 | 863 | 869 | 840 | 861 | 71,600 | -21,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 13% |
| 20260325 | 820 | 825 | 817 | 824 | 24,300 | -19,900 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20260311 | 863 | 885 | 863 | 873 | 65,100 | -17,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260303 | 840 | 854 | 817 | 817 | 86,300 | -15,700 | 97% | ▼▼ | 8888 | 0 | 9 | 96% | 7% |
| 20260309 | 816 | 850 | 814 | 840 | 52,800 | -14,600 | 98% | ▼ | 8888 | 0 | 2 | 98% | 10% |
| 20260316 | 889 | 889 | 844 | 865 | 129,500 | -11,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 14% |
| 20260302 | 850 | 865 | 840 | 843 | 102,000 | -4,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260225 | 767 | 805 | 767 | 796 | 64,600 | -3,800 | 105% | ▲ | 2282 | 0 | 2 | 95% | 5% |
| 20260224 | 785 | 787 | 761 | 761 | 68,400 | 7,100 | 97% | ▼▼▼ | 7777 | 0 | 3 | 91% | 0% |
| 20260306 | 823 | 853 | 823 | 853 | 67,400 | 16,600 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 12% |
| 20260227 | 844 | 858 | 837 | 850 | 106,800 | 21,000 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 12% |
| 20260226 | 793 | 834 | 793 | 832 | 85,800 | 21,200 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 9% |
| 20260319 | 861 | 861 | 813 | 822 | 95,200 | 23,600 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 8% |
| 20260310 | 860 | 864 | 845 | 862 | 82,300 | 29,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260304 | 802 | 834 | 787 | 791 | 134,600 | 48,300 | 97% | ▼▼▼ | 7777 | 24 | 3 | 93% | 4% |
| 20260323 | 822 | 825 | 776 | 778 | 151,000 | 55,800 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 2% |
| 20260313 | 866 | 898 | 866 | 888 | 140,600 | 106,400 | 104% | ▲ | 1171 | 10 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 4382 | Nomura International plc | 187,243 | 1% | ▲ | 11,916 |
| 2026-02-25 | 4382 | Nomura International plc | 172,325 | 1% | ▼ | -14,918 |
| 2026-02-26 | 4382 | GOLDMAN SACHS INTERNATIONAL | 218,774 | 1% | ▼ | -9,800 |
| 2026-02-26 | 4382 | Nomura International plc | 157,997 | 1% | ▼ | -14,328 |
| 2026-02-27 | 4382 | GOLDMAN SACHS INTERNATIONAL | 206,274 | 1% | ▼ | -12,500 |
| 2026-03-02 | 4382 | GOLDMAN SACHS INTERNATIONAL | 194,174 | 1% | ▼ | -12,100 |
| 2026-03-03 | 4382 | Nomura International plc | 144,099 | 1% | ▼ | -13,898 |
| 2026-03-04 | 4382 | 大和証券株式会社 | 156,000 | 1% | ▲ | 24,900 |
| 2026-03-04 | 4382 | GOLDMAN SACHS INTERNATIONAL | 164,174 | 1% | ▼ | -30,000 |
| 2026-03-04 | 4382 | Nomura International plc | 132,483 | 1% | ▼ | -11,616 |
| 2026-03-09 | 4382 | 大和証券株式会社 | 170,900 | 1% | ▲ | 14,900 |
| 2026-03-09 | 4382 | Nomura International plc | 120,499 | 1% | ▼ | -11,984 |
| 2026-03-10 | 4382 | GOLDMAN SACHS INTERNATIONAL | 143,274 | 1% | ▼ | -20,900 |
| 2026-03-11 | 4382 | Nomura International plc | 104,781 | 1% | ▼ | -15,718 |
| 2026-03-12 | 4382 | GOLDMAN SACHS INTERNATIONAL | 135,362 | 1% | ▼ | -7,912 |
| 2026-03-13 | 4382 | GOLDMAN SACHS INTERNATIONAL | 118,762 | 1% | ▼ | -16,600 |
| 2026-03-16 | 4382 | 大和証券株式会社 | 183,900 | 1% | ▲ | 13,000 |
| 2026-03-16 | 4382 | GOLDMAN SACHS INTERNATIONAL | 103,262 | 1% | ▼ | -15,500 |
| 2026-03-18 | 4382 | GOLDMAN SACHS INTERNATIONAL | 83,762 | 1% | ▼ | -19,500 |
| 2026-03-18 | 4382 | Nomura International plc | 85,973 | 1% | ▼ | |
| 2026-03-19 | 4382 | Nomura International plc | 76,033 | 0% | ▼ | -9,940 |
| 2026-03-19 | 4382 | GOLDMAN SACHS INTERNATIONAL | 74,062 | 0% | ▼ | -9,700 |
| 2026-03-23 | 4382 | 大和証券株式会社 | 204,500 | 1% | ▲ | 20,600 |
| 2026-03-23 | 4382 | GOLDMAN SACHS INTERNATIONAL | 80,662 | 1% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 371,600 | 299,600 | 143,800 | 0 | 227,800 | 299,600 |
| 2026-03-06 | 336,100 | 327,400 | 124,400 | 0 | 211,700 | 327,400 |
| 2026-03-13 | 316,700 | 328,500 | 120,700 | 0 | 196,000 | 328,500 |
| 2026-03-19 | 332,300 | 358,000 | 123,100 | 0 | 209,200 | 358,000 |