[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:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 848 | 857 | 845 | 857 | 27,200 | -9,200 | 101% | ▲ | 8882 | 0 | 4 | 93% | 6% |
| 20260123 | 854 | 873 | 848 | 856 | 78,100 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20260122 | 867 | 867 | 846 | 846 | 75,500 | 22,900 | 98% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20260121 | 858 | 872 | 850 | 861 | 52,600 | -19,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 6% |
| 20260120 | 879 | 881 | 860 | 860 | 71,600 | -10,200 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20260119 | 915 | 916 | 877 | 879 | 81,800 | -111,900 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260116 | 991 | 995 | 904 | 915 | 193,700 | -27,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260114 | 862 | 875 | 856 | 861 | 43,000 | -17,500 | 100% | ▼ | 2888 | 0 | 2 | 94% | 6% |
| 20260113 | 870 | 874 | 858 | 862 | 60,500 | 33,300 | 101% | ▲▲ | 1111 | 0 | 3 | 94% | 6% |
| 20251224 | 850 | 857 | 838 | 839 | 114,500 | 16,900 | 100% | ▼ | 1117 | 0 | 13 | 91% | 3% |
| 20260108 | 858 | 861 | 850 | 850 | 36,400 | -9,000 | 100% | ▼ | 8228 | 0 | 5 | 93% | 5% |
| 20260107 | 850 | 862 | 843 | 854 | 45,400 | 2,900 | 100% | ▲▲ | 1111 | 0 | 6 | 93% | 5% |
| 20260106 | 830 | 850 | 830 | 850 | 42,500 | 800 | 102% | ▲ | 1171 | 0 | 7 | 93% | 5% |
| 20260105 | 832 | 836 | 822 | 830 | 41,700 | -6,800 | 100% | ▼▼ | 8828 | 0 | 8 | 91% | 2% |
| 20251230 | 830 | 839 | 826 | 831 | 48,500 | -4,800 | 100% | ▼ | 8288 | 0 | 9 | 91% | 2% |
| 20251229 | 836 | 844 | 825 | 835 | 53,300 | -37,400 | 100% | ▲ | 8882 | 0 | 10 | 91% | 3% |
| 20251226 | 869 | 869 | 831 | 834 | 90,700 | -23,200 | 96% | ▼ | 5828 | 0 | 11 | 91% | 3% |
| 20251225 | 847 | 869 | 844 | 867 | 113,900 | -600 | 103% | ▲ | 2282 | 0 | 12 | 95% | 7% |
| 20260115 | 862 | 950 | 856 | 928 | 220,900 | 177,900 | 108% | ▲ | 1441 | 10 | 1 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4382 | GOLDMAN SACHS INTERNATIONAL | 188,774 | 1% | ▼ | -20,900 |
| 2025-12-25 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 128,111 | 1% | ▼ | -19,900 |
| 2025-12-25 | 4382 | Nomura International plc | 157,641 | 1% | ▼ | -23,125 |
| 2025-12-26 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 146,111 | 1% | ▲ | 18,000 |
| 2025-12-29 | 4382 | Citigroup Global Markets Limited | 90,500 | 1% | ▼ | -1,400 |
| 2025-12-29 | 4382 | Nomura International plc | 170,641 | 1% | ▲ | 13,000 |
| 2025-12-29 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 152,611 | 1% | ▲ | 6,500 |
| 2025-12-30 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 151,211 | 1% | ▼ | -1,400 |
| 2026-01-05 | 4382 | Citigroup Global Markets Limited | 91,800 | 1% | ▲ | 1,300 |
| 2026-01-06 | 4382 | Citigroup Global Markets Limited | 88,500 | 1% | ▼ | -3,300 |
| 2026-01-06 | 4382 | Nomura International plc | 166,238 | 1% | ▼ | -4,403 |
| 2026-01-08 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 134,111 | 1% | ▼ | -17,100 |
| 2026-01-08 | 4382 | GOLDMAN SACHS INTERNATIONAL | 197,774 | 1% | ▲ | 9,000 |
| 2026-01-15 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 119,511 | 1% | ▼ | -14,600 |
| 2026-01-15 | 4382 | Nomura International plc | 148,928 | 1% | ▼ | -17,310 |
| 2026-01-19 | 4382 | Citigroup Global Markets Limited | 92,200 | 1% | ▲ | 3,700 |
| 2026-01-21 | 4382 | 大和証券株式会社 | 87,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 333,500 | 166,300 | 129,600 | 0 | 203,900 | 166,300 |
| 2026-01-09 | 326,600 | 166,600 | 130,500 | 0 | 196,100 | 166,600 |
| 2026-01-16 | 329,500 | 161,900 | 123,700 | 0 | 205,800 | 161,900 |