[4382]ＨＥＲＯＺ:【ＡＩ開発】建設、金融企業向けなど将棋アプリも
Yahoo! 【スタンダード/情報･通信業】 売上高:59290 当期純利益:-1770 総資産:81470 時価:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,134 | 1,176 | 1,132 | 1,166 | 88,300 | 13,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250819 | 1,180 | 1,181 | 1,154 | 1,171 | 48,400 | -39,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250820 | 1,166 | 1,166 | 1,136 | 1,140 | 51,000 | 2,600 | 97% | ▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250815 | 1,116 | 1,133 | 1,103 | 1,122 | 74,900 | 21,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250814 | 1,090 | 1,115 | 1,086 | 1,112 | 53,500 | -25,800 | 101% | ▲▲▲ | 2282 | 0 | 3 | 100% | 12% |
| 20250825 | 1,183 | 1,183 | 1,152 | 1,154 | 61,100 | -60,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250822 | 1,118 | 1,181 | 1,117 | 1,153 | 121,900 | 68,500 | 103% | ▲ | 1171 | 10 | 0 | 98% | 11% |
| 20250801 | 1,086 | 1,093 | 1,072 | 1,093 | 47,400 | -2,100 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 10% |
| 20250821 | 1,136 | 1,145 | 1,113 | 1,116 | 53,400 | 2,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 10% |
| 20250813 | 1,100 | 1,101 | 1,064 | 1,100 | 79,300 | 10,600 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20250731 | 1,061 | 1,088 | 1,056 | 1,087 | 49,500 | 5,700 | 102% | ▲▲ | 1111 | 0 | 11 | 100% | 9% |
| 20250812 | 1,055 | 1,089 | 1,055 | 1,079 | 68,700 | 20,800 | 102% | ▲ | 1171 | 0 | 3 | 99% | 8% |
| 20250807 | 1,045 | 1,070 | 1,044 | 1,068 | 33,900 | 7,300 | 102% | ▲ | 1111 | 0 | 4 | 98% | 7% |
| 20250826 | 1,153 | 1,154 | 1,120 | 1,120 | 34,300 | -26,800 | 97% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250730 | 1,059 | 1,071 | 1,052 | 1,064 | 43,800 | -19,600 | 100% | ▲ | 2282 | 0 | 11 | 96% | 7% |
| 20250728 | 1,041 | 1,066 | 1,035 | 1,061 | 64,200 | 1,400 | 103% | ▲▲ | 1111 | 0 | 12 | 89% | 7% |
| 20250729 | 1,069 | 1,070 | 1,045 | 1,059 | 63,400 | -800 | 100% | ▼ | 2228 | 0 | 14 | 92% | 6% |
| 20250808 | 1,073 | 1,073 | 1,051 | 1,055 | 47,900 | 14,000 | 99% | ▼ | 1117 | 0 | 6 | 97% | 6% |
| 20250804 | 1,054 | 1,070 | 1,043 | 1,055 | 67,000 | 19,600 | 97% | ▼ | 7777 | 0 | 8 | 97% | 6% |
| 20250806 | 1,043 | 1,056 | 1,042 | 1,044 | 26,600 | -17,300 | 100% | ▼▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20250805 | 1,055 | 1,070 | 1,045 | 1,047 | 43,900 | -23,100 | 99% | ▼▼ | 5228 | 0 | 7 | 96% | 5% |
| 20250827 | 1,120 | 1,121 | 1,086 | 1,087 | 51,900 | 17,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250828 | 1,081 | 1,094 | 1,072 | 1,089 | 39,900 | -12,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4382 | Nomura International plc | 91,473 | 1% | ▲ | 14,063 |
| 2025-07-30 | 4382 | Nomura International plc | 88,468 | 1% | ▼ | -3,005 |
| 2025-07-31 | 4382 | Nomura International plc | 93,268 | 1% | ▲ | 4,800 |
| 2025-08-04 | 4382 | GOLDMAN SACHS INTERNATIONAL | 228,332 | 2% | ▲ | 6,400 |
| 2025-08-05 | 4382 | GOLDMAN SACHS INTERNATIONAL | 226,132 | 1% | ▼ | -2,200 |
| 2025-08-08 | 4382 | GOLDMAN SACHS INTERNATIONAL | 230,632 | 2% | ▲ | 4,500 |
| 2025-08-14 | 4382 | GOLDMAN SACHS INTERNATIONAL | 224,532 | 1% | ▼ | -6,100 |
| 2025-08-18 | 4382 | GOLDMAN SACHS INTERNATIONAL | 204,332 | 1% | ▼ | -20,200 |
| 2025-08-19 | 4382 | Nomura International plc | 109,408 | 1% | ▲ | 16,140 |
| 2025-08-21 | 4382 | Nomura International plc | 105,495 | 1% | ▼ | -3,913 |
| 2025-08-22 | 4382 | Nomura International plc | 119,094 | 1% | ▲ | 13,599 |
| 2025-08-25 | 4382 | GOLDMAN SACHS INTERNATIONAL | 212,832 | 1% | ▲ | 8,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 261,600 | 106,600 | 122,800 | 0 | 138,800 | 106,600 |
| 2025-08-08 | 245,700 | 103,100 | 121,800 | 0 | 123,900 | 103,100 |
| 2025-08-15 | 244,900 | 102,700 | 125,300 | 0 | 119,600 | 102,700 |
| 2025-08-22 | 263,200 | 107,000 | 136,500 | 0 | 126,700 | 107,000 |