[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 822 | 825 | 776 | 778 | 151,000 | 55,800 | 95% | ▼▼▼▼▼ | 7777 | 24 | 11 | 88% | 2% |
| 20260324 | 801 | 814 | 794 | 808 | 44,200 | -106,800 | 104% | ▲ | 8282 | 0 | 7 | 91% | 6% |
| 20260326 | 823 | 830 | 802 | 808 | 27,800 | 3,500 | 98% | ▼ | 1717 | 0 | 8 | 91% | 4% |
| 20260319 | 861 | 861 | 813 | 822 | 95,200 | 23,600 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 8% |
| 20260325 | 820 | 825 | 817 | 824 | 24,300 | -19,900 | 102% | ▲▲ | 2222 | 0 | 9 | 93% | 6% |
| 20260330 | 811 | 826 | 794 | 824 | 52,100 | 4,500 | 98% | ▼ | 7717 | 0 | 3 | 93% | 6% |
| 20260331 | 821 | 854 | 816 | 834 | 41,100 | -11,000 | 101% | ▲ | 2222 | 0 | 5 | 94% | 7% |
| 20260327 | 802 | 840 | 802 | 840 | 47,600 | 19,800 | 104% | ▲ | 1471 | 0 | 4 | 95% | 8% |
| 20260410 | 868 | 868 | 850 | 850 | 27,600 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260402 | 867 | 868 | 845 | 851 | 31,800 | 7,900 | 99% | ▼ | 1417 | 0 | 0 | 96% | 9% |
| 20260403 | 851 | 867 | 851 | 855 | 38,500 | 6,700 | 100% | ▲ | 7171 | 0 | 0 | 96% | 10% |
| 20260413 | 850 | 864 | 850 | 857 | 20,800 | -6,800 | 101% | ▲ | 8582 | 0 | 0 | 97% | 10% |
| 20260409 | 881 | 881 | 857 | 857 | 26,200 | -28,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260401 | 853 | 859 | 845 | 858 | 23,900 | -17,200 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 10% |
| 20260318 | 863 | 869 | 840 | 861 | 71,600 | -21,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 13% |
| 20260317 | 870 | 872 | 840 | 863 | 92,700 | -36,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20260316 | 889 | 889 | 844 | 865 | 129,500 | -11,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 14% |
| 20260414 | 869 | 873 | 860 | 869 | 25,400 | 4,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 12% |
| 20260407 | 875 | 883 | 869 | 872 | 31,800 | -300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20260406 | 865 | 874 | 855 | 874 | 32,100 | -6,400 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 12% |
| 20260408 | 887 | 890 | 871 | 886 | 54,700 | 22,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-03-19 | 4382 | Nomura International plc | 76,033 | 0% | ▼ | -9,940 |
| 2026-03-19 | 4382 | GOLDMAN SACHS INTERNATIONAL | 74,062 | 0% | ▼ | -9,700 |
| 2026-04-03 | 4382 | 大和証券株式会社 | 194,700 | 1% | ▼ | -9,800 |
| 2026-03-18 | 4382 | GOLDMAN SACHS INTERNATIONAL | 83,762 | 1% | ▼ | -19,500 |
| 2026-03-18 | 4382 | Nomura International plc | 85,973 | 1% | ▼ | |
| 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 |
| 2026-04-08 | 4382 | 大和証券株式会社 | 180,000 | 1% | ▼ | -14,700 |
| 2026-04-08 | 4382 | Citigroup Global Markets Limited | 91,000 | 1% | ▼ | -1,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 332,300 | 358,000 | 123,100 | 0 | 209,200 | 358,000 |
| 2026-03-27 | 293,200 | 360,900 | 125,200 | 0 | 168,000 | 360,900 |
| 2026-04-03 | 272,400 | 350,000 | 121,400 | 0 | 151,000 | 350,000 |
| 2026-04-10 | 258,800 | 325,000 | 117,800 | 0 | 141,000 | 325,000 |