[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:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,205 | 1,247 | 1,185 | 1,247 | 182,200 | 100,700 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250910 | 1,181 | 1,198 | 1,169 | 1,178 | 81,500 | -31,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250909 | 1,157 | 1,187 | 1,153 | 1,175 | 112,800 | 52,500 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251007 | 1,151 | 1,164 | 1,141 | 1,152 | 89,700 | 14,400 | 101% | ▲▲▲ | 1141 | 0 | 0 | 92% | 5% |
| 20250912 | 1,123 | 1,157 | 1,100 | 1,145 | 375,300 | 193,100 | 92% | ▼ | 7777 | 0 | 0 | 92% | 6% |
| 20251006 | 1,151 | 1,156 | 1,130 | 1,145 | 75,300 | 35,700 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 5% |
| 20250930 | 1,151 | 1,165 | 1,128 | 1,142 | 75,300 | -31,000 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251001 | 1,146 | 1,160 | 1,125 | 1,135 | 62,300 | -13,000 | 99% | ▼ | 8888 | 0 | 0 | 91% | 5% |
| 20250929 | 1,115 | 1,149 | 1,102 | 1,132 | 106,300 | 54,400 | 103% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20250908 | 1,095 | 1,140 | 1,095 | 1,127 | 60,300 | 6,400 | 103% | ▲▲▲ | 1171 | 0 | 2 | 96% | 4% |
| 20251003 | 1,121 | 1,153 | 1,121 | 1,126 | 39,600 | -34,500 | 101% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20251002 | 1,150 | 1,154 | 1,120 | 1,120 | 74,100 | 11,800 | 99% | ▼▼ | 7717 | 0 | 0 | 90% | 4% |
| 20250918 | 1,123 | 1,181 | 1,116 | 1,117 | 159,100 | 60,000 | 100% | ▲ | 1111 | 0 | 0 | 90% | 4% |
| 20250919 | 1,135 | 1,135 | 1,091 | 1,116 | 90,000 | -69,100 | 100% | ▼ | 8828 | 0 | 0 | 89% | 3% |
| 20250916 | 1,130 | 1,140 | 1,110 | 1,115 | 114,800 | -260,500 | 97% | ▼▼ | 8228 | 0 | 0 | 89% | 3% |
| 20250922 | 1,122 | 1,139 | 1,115 | 1,115 | 44,500 | -45,500 | 100% | ▼▼ | 2288 | 0 | 0 | 89% | 3% |
| 20250917 | 1,115 | 1,130 | 1,078 | 1,114 | 99,100 | -15,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 89% | 3% |
| 20250925 | 1,110 | 1,110 | 1,097 | 1,110 | 33,000 | -12,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 3% |
| 20250926 | 1,095 | 1,106 | 1,088 | 1,098 | 51,900 | 18,900 | 99% | ▼ | 7777 | 0 | 8 | 88% | 2% |
| 20250924 | 1,115 | 1,115 | 1,088 | 1,096 | 45,200 | 700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 88% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 4382 | GOLDMAN SACHS INTERNATIONAL | 189,932 | 1% | ▼ | -22,200 |
| 2025-09-09 | 4382 | GOLDMAN SACHS INTERNATIONAL | 212,132 | 1% | ▼ | -16,600 |
| 2025-09-12 | 4382 | Nomura International plc | 126,343 | 1% | ▲ | 6,468 |
| 2025-09-12 | 4382 | GOLDMAN SACHS INTERNATIONAL | 239,232 | 2% | ▲ | 49,300 |
| 2025-09-30 | 4382 | GOLDMAN SACHS INTERNATIONAL | 221,632 | 1% | ▼ | -6,500 |
| 2025-10-01 | 4382 | GOLDMAN SACHS INTERNATIONAL | 210,332 | 1% | ▼ | -11,300 |
| 2025-09-08 | 4382 | Nomura International plc | 119,875 | 1% | ▼ | -1,715 |
| 2025-09-18 | 4382 | GOLDMAN SACHS INTERNATIONAL | 227,532 | 1% | ▼ | -11,700 |
| 2025-09-19 | 4382 | GOLDMAN SACHS INTERNATIONAL | 228,132 | 2% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 284,600 | 101,700 | 143,000 | 0 | 141,600 | 101,700 |
| 2025-09-19 | 331,200 | 99,000 | 164,400 | 100 | 166,800 | 98,900 |
| 2025-09-26 | 336,900 | 104,100 | 168,000 | 100 | 168,900 | 104,000 |