[4475]ＨＥＮＮＧＥ:【ソフト開発】クラウド関連のセキュリティー
Yahoo! 【グロース/情報･通信業】 売上高:83650 当期純利益:8270 総資産:82850 時価:584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,680 | 1,698 | 1,662 | 1,678 | 383,000 | -271,500 | 100% | ▲▲▲▲ | 2222 | 0 | 9 | 93% | 7% |
| 20250729 | 1,670 | 1,678 | 1,631 | 1,646 | 406,000 | 23,000 | 98% | ▼ | 7777 | 51 | 8 | 93% | 5% |
| 20250730 | 1,635 | 1,670 | 1,631 | 1,668 | 306,100 | -99,900 | 101% | ▲ | 8582 | 51 | 6 | 98% | 6% |
| 20250731 | 1,658 | 1,705 | 1,653 | 1,681 | 576,800 | 270,700 | 101% | ▲▲ | 1111 | 40 | 5 | 99% | 7% |
| 20250801 | 1,676 | 1,713 | 1,672 | 1,710 | 597,700 | 20,900 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20250804 | 1,690 | 1,729 | 1,654 | 1,708 | 1,327,400 | 729,700 | 100% | ▼ | 1717 | 0 | 4 | 100% | 9% |
| 20250805 | 1,670 | 1,716 | 1,572 | 1,715 | 5,552,600 | 4,225,200 | 100% | ▲ | 7771 | 0 | 3 | 100% | 9% |
| 20250806 | 1,695 | 1,820 | 1,685 | 1,745 | 3,114,200 | -2,438,400 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250807 | 1,741 | 1,812 | 1,724 | 1,793 | 1,352,800 | -1,761,400 | 103% | ▲▲▲ | 8222 | 0 | 3 | 100% | 14% |
| 20250808 | 1,793 | 1,806 | 1,724 | 1,746 | 1,223,600 | -129,200 | 97% | ▼ | 8528 | 0 | 4 | 97% | 11% |
| 20250812 | 1,786 | 1,878 | 1,777 | 1,876 | 1,956,200 | 732,600 | 107% | ▲ | 1171 | 0 | 1 | 100% | 19% |
| 20250813 | 1,895 | 1,912 | 1,820 | 1,826 | 1,196,400 | -759,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20250814 | 1,821 | 1,899 | 1,760 | 1,899 | 1,489,400 | 293,000 | 104% | ▲ | 7771 | 0 | 0 | 100% | 19% |
| 20250815 | 1,887 | 1,890 | 1,762 | 1,779 | 1,418,800 | -70,600 | 94% | ▼ | 8228 | 0 | 0 | 94% | 10% |
| 20250818 | 1,814 | 1,902 | 1,803 | 1,887 | 1,608,000 | 189,200 | 106% | ▲ | 1171 | 0 | 0 | 99% | 16% |
| 20250819 | 1,890 | 1,891 | 1,804 | 1,860 | 1,042,900 | -565,100 | 99% | ▼ | 8228 | 51 | 0 | 98% | 15% |
| 20250820 | 1,878 | 1,878 | 1,818 | 1,830 | 627,200 | -415,700 | 98% | ▼▼ | 8288 | 51 | 0 | 96% | 12% |
| 20250821 | 1,836 | 1,836 | 1,780 | 1,805 | 602,700 | -24,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 95% | 10% |
| 20250822 | 1,810 | 1,859 | 1,793 | 1,808 | 663,000 | 60,300 | 100% | ▲ | 1171 | 51 | 0 | 95% | 10% |
| 20250825 | 1,848 | 1,909 | 1,845 | 1,896 | 1,147,800 | 484,800 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250826 | 1,889 | 1,890 | 1,835 | 1,845 | 565,600 | -582,200 | 97% | ▼ | 8828 | 51 | 0 | 97% | 12% |
| 20250827 | 1,863 | 1,864 | 1,777 | 1,797 | 858,200 | 292,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 4475 | GOLDMAN SACHS INTERNATIONAL | 498,566 | 2% | ▼ | -52,900 |
| 2025-08-25 | 4475 | Nomura International plc | 330,735 | 1% | ▼ | -58,416 |
| 2025-08-22 | 4475 | Nomura International plc | 389,151 | 1% | ▼ | |
| 2025-08-22 | 4475 | GOLDMAN SACHS INTERNATIONAL | 551,466 | 2% | ▼ | -6,900 |
| 2025-08-21 | 4475 | GOLDMAN SACHS INTERNATIONAL | 558,366 | 2% | ▲ | 15,900 |
| 2025-08-21 | 4475 | Nomura International plc | 412,754 | 1% | ▲ | 36,436 |
| 2025-08-20 | 4475 | Nomura International plc | 376,318 | 1% | ▲ | 66,605 |
| 2025-08-19 | 4475 | Nomura International plc | 309,713 | 1% | ▲ | 86,273 |
| 2025-08-18 | 4475 | GOLDMAN SACHS INTERNATIONAL | 542,466 | 2% | ▼ | -15,200 |
| 2025-08-18 | 4475 | Nomura International plc | 223,440 | 1% | ▼ | -161,581 |
| 2025-08-18 | 4475 | UBS AG | 126,700 | 0% | ▼ | -40,800 |
| 2025-08-15 | 4475 | Nomura International plc | 385,021 | 1% | ▲ | 199,671 |
| 2025-08-15 | 4475 | UBS AG | 167,500 | 1% | ▲ | |
| 2025-08-14 | 4475 | GOLDMAN SACHS INTERNATIONAL | 557,666 | 2% | ▼ | -40,900 |
| 2025-08-13 | 4475 | GOLDMAN SACHS INTERNATIONAL | 598,566 | 2% | ▼ | -50,100 |
| 2025-08-13 | 4475 | Nomura International plc | 185,350 | 1% | ▲ | 105,614 |
| 2025-08-12 | 4475 | GOLDMAN SACHS INTERNATIONAL | 648,666 | 2% | ▼ | -125,800 |
| 2025-08-12 | 4475 | Nomura International plc | 79,736 | 0% | ▼ | -179,912 |
| 2025-08-08 | 4475 | GOLDMAN SACHS INTERNATIONAL | 774,466 | 2% | ▲ | 27,500 |
| 2025-08-08 | 4475 | Nomura International plc | 259,648 | 1% | ▲ | 92,788 |
| 2025-08-07 | 4475 | GOLDMAN SACHS INTERNATIONAL | 746,966 | 2% | ▼ | -58,400 |
| 2025-08-07 | 4475 | Nomura International plc | 166,860 | 1% | ▼ | |
| 2025-08-06 | 4475 | MERRILL LYNCH INTERNATIONAL | 108,270 | 0% | ▼ | -78,400 |
| 2025-08-06 | 4475 | Nomura International plc | 213,639 | 1% | ▼ | -137,180 |
| 2025-08-06 | 4475 | UBS AG | 50,100 | 0% | ▼ | -117,600 |
| 2025-08-06 | 4475 | モルガン・スタンレーMUFG証券株式会社 | 148,966 | 0% | ▼ | -49,300 |
| 2025-08-05 | 4475 | モルガン・スタンレーMUFG証券株式会社 | 198,266 | 1% | ▲ | |
| 2025-08-05 | 4475 | GOLDMAN SACHS INTERNATIONAL | 805,366 | 2% | ▲ | 71,300 |
| 2025-08-05 | 4475 | MERRILL LYNCH INTERNATIONAL | 186,670 | 1% | ▲ | |
| 2025-08-05 | 4475 | Nomura International plc | 350,819 | 1% | ▲ | 52,089 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,565,200 | 298,300 | 1,021,500 | 8,000 | 543,700 | 290,300 |
| 2025-08-15 | 1,844,700 | 253,600 | 1,134,800 | 8,000 | 709,900 | 245,600 |
| 2025-08-08 | 2,053,300 | 179,500 | 1,122,500 | 8,000 | 930,800 | 171,500 |
| 2025-08-01 | 1,933,800 | 171,000 | 1,110,000 | 8,000 | 823,800 | 163,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-23 11:00 | S100WE2S | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-20 11:03 | S100W02Y | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-09 10:27 | S100VPQX | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-02 15:21 | S100VJXR | 小椋 一宏 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-02 09:55 | S100VIOP | 小椋 一宏 | 変更報告書 |
| 2024-11-05 13:35 | S100UM5R | 小椋 一宏 | 変更報告書 |
| 2024-10-07 10:24 | S100UHKK | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-22 10:28 | S100U9EK | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-14 15:09 | S100U66L | 宮本 和明 | 変更報告書 |
| 2024-08-14 15:07 | S100U7JH | 永留 義己 | 変更報告書 |
| 2024-08-07 10:30 | S100U5X7 | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-26 14:22 | S100TAP2 | 宮本 和明 | 変更報告書 |