[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:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 1,047 | 1,047 | 999 | 1,015 | 228,200 | 112,900 | 98% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20251024 | 1,042 | 1,043 | 1,022 | 1,023 | 37,700 | -3,800 | 100% | ▲ | 2522 | 0 | 0 | 86% | 0% |
| 20251023 | 1,025 | 1,040 | 1,022 | 1,022 | 41,500 | -4,200 | 99% | ▼ | 5888 | 0 | 0 | 86% | 0% |
| 20251021 | 1,038 | 1,038 | 1,021 | 1,023 | 54,700 | -45,200 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20251020 | 1,041 | 1,045 | 1,022 | 1,022 | 99,900 | 53,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251017 | 1,054 | 1,058 | 1,026 | 1,027 | 46,300 | -1,400 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251027 | 1,034 | 1,046 | 1,030 | 1,036 | 115,300 | 77,600 | 101% | ▲▲ | 1171 | 0 | 0 | 87% | 1% |
| 20251022 | 1,026 | 1,040 | 1,026 | 1,030 | 45,700 | -9,000 | 101% | ▲▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251014 | 1,100 | 1,101 | 1,045 | 1,052 | 146,500 | 100,400 | 94% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250926 | 1,095 | 1,106 | 1,088 | 1,098 | 51,900 | 18,900 | 99% | ▼ | 7777 | 0 | 8 | 88% | 2% |
| 20251015 | 1,042 | 1,076 | 1,042 | 1,062 | 71,100 | -75,400 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20251016 | 1,063 | 1,065 | 1,053 | 1,059 | 47,700 | -23,400 | 100% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251010 | 1,137 | 1,138 | 1,120 | 1,120 | 46,100 | -34,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251003 | 1,121 | 1,153 | 1,121 | 1,126 | 39,600 | -34,500 | 101% | ▲ | 8282 | 0 | 4 | 90% | 3% |
| 20251002 | 1,150 | 1,154 | 1,120 | 1,120 | 74,100 | 11,800 | 99% | ▼▼ | 7717 | 0 | 0 | 90% | 4% |
| 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 | 8 | 91% | 5% |
| 20251009 | 1,186 | 1,190 | 1,140 | 1,148 | 80,400 | -97,600 | 96% | ▼ | 8828 | 0 | 0 | 92% | 5% |
| 20251007 | 1,151 | 1,164 | 1,141 | 1,152 | 89,700 | 14,400 | 101% | ▲▲▲ | 1141 | 0 | 0 | 92% | 5% |
| 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% |
| 20251008 | 1,161 | 1,256 | 1,151 | 1,190 | 178,000 | 88,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 4382 | GOLDMAN SACHS INTERNATIONAL | 221,632 | 1% | ▼ | -6,500 |
| 2025-10-01 | 4382 | GOLDMAN SACHS INTERNATIONAL | 210,332 | 1% | ▼ | -11,300 |
| 2025-10-08 | 4382 | GOLDMAN SACHS INTERNATIONAL | 192,332 | 1% | ▼ | -18,000 |
| 2025-10-09 | 4382 | GOLDMAN SACHS INTERNATIONAL | 197,832 | 1% | ▲ | 5,500 |
| 2025-10-14 | 4382 | GOLDMAN SACHS INTERNATIONAL | 197,332 | 1% | ▼ | -500 |
| 2025-10-20 | 4382 | GOLDMAN SACHS INTERNATIONAL | 202,132 | 1% | ▲ | 4,800 |
| 2025-10-21 | 4382 | Nomura International plc | 119,386 | 1% | ▼ | -6,957 |
| 2025-10-22 | 4382 | Nomura International plc | 121,786 | 1% | ▲ | 2,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 336,900 | 104,100 | 168,000 | 100 | 168,900 | 104,000 |
| 2025-10-03 | 329,300 | 183,300 | 145,400 | 0 | 183,900 | 183,300 |
| 2025-10-10 | 383,200 | 254,800 | 158,400 | 0 | 224,800 | 254,800 |
| 2025-10-17 | 402,000 | 295,100 | 157,800 | 0 | 244,200 | 295,100 |