[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:147億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,100 | 1,101 | 1,045 | 1,052 | 146,500 | 100,400 | 94% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 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% |
| 20251017 | 1,054 | 1,058 | 1,026 | 1,027 | 46,300 | -1,400 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251020 | 1,041 | 1,045 | 1,022 | 1,022 | 99,900 | 53,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251021 | 1,038 | 1,038 | 1,021 | 1,023 | 54,700 | -45,200 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20251022 | 1,026 | 1,040 | 1,026 | 1,030 | 45,700 | -9,000 | 101% | ▲▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251023 | 1,025 | 1,040 | 1,022 | 1,022 | 41,500 | -4,200 | 99% | ▼ | 5888 | 0 | 0 | 86% | 0% |
| 20251024 | 1,042 | 1,043 | 1,022 | 1,023 | 37,700 | -3,800 | 100% | ▲ | 2522 | 0 | 0 | 86% | 0% |
| 20251027 | 1,034 | 1,046 | 1,030 | 1,036 | 115,300 | 77,600 | 101% | ▲▲ | 1171 | 0 | 0 | 87% | 1% |
| 20251028 | 1,047 | 1,047 | 999 | 1,015 | 228,200 | 112,900 | 98% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20251029 | 1,019 | 1,022 | 1,009 | 1,016 | 146,100 | -82,100 | 100% | ▲ | 8282 | 0 | 0 | 85% | 0% |
| 20251030 | 989 | 1,000 | 973 | 973 | 173,100 | 27,000 | 96% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251031 | 958 | 977 | 952 | 973 | 150,900 | -22,200 | 100% | -- | 8885 | 0 | 0 | 82% | 0% |
| 20251104 | 973 | 981 | 959 | 968 | 81,100 | -69,800 | 99% | ▼ | 2228 | 0 | 0 | 81% | 0% |
| 20251105 | 964 | 965 | 930 | 949 | 135,300 | 54,200 | 98% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251106 | 959 | 959 | 930 | 930 | 143,300 | 8,000 | 98% | ▼▼▼ | 7477 | 24 | 0 | 78% | 0% |
| 20251107 | 930 | 944 | 913 | 925 | 229,400 | 86,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20251110 | 930 | 944 | 930 | 935 | 55,000 | -174,400 | 101% | ▲ | 5252 | 0 | 0 | 83% | 1% |
| 20251111 | 941 | 941 | 915 | 916 | 66,000 | 11,000 | 98% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251112 | 924 | 955 | 919 | 955 | 145,700 | 79,700 | 104% | ▲ | 1171 | 10 | 2 | 90% | 4% |
| 20251113 | 970 | 980 | 956 | 972 | 61,700 | -84,000 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 98,311 | 1% | ▲ | 11,600 |
| 2025-11-10 | 4382 | モルガン・スタンレーMUFG証券株式会社 | 86,711 | 1% | ▲ | |
| 2025-11-07 | 4382 | GOLDMAN SACHS INTERNATIONAL | 217,732 | 1% | ▲ | 8,400 |
| 2025-11-07 | 4382 | Nomura International plc | 169,592 | 1% | ▲ | 10,800 |
| 2025-11-06 | 4382 | Nomura International plc | 158,792 | 1% | ▲ | 37,700 |
| 2025-11-05 | 4382 | GOLDMAN SACHS INTERNATIONAL | 209,332 | 1% | ▲ | 18,200 |
| 2025-11-05 | 4382 | Nomura International plc | 121,092 | 1% | ▼ | -4,354 |
| 2025-10-30 | 4382 | GOLDMAN SACHS INTERNATIONAL | 191,132 | 1% | ▲ | 10,000 |
| 2025-10-29 | 4382 | GOLDMAN SACHS INTERNATIONAL | 181,132 | 1% | ▼ | -21,000 |
| 2025-10-28 | 4382 | Nomura International plc | 125,446 | 1% | ▲ | 5,160 |
| 2025-10-24 | 4382 | Nomura International plc | 120,286 | 1% | ▼ | -1,500 |
| 2025-10-22 | 4382 | Nomura International plc | 121,786 | 1% | ▲ | 2,400 |
| 2025-10-21 | 4382 | Nomura International plc | 119,386 | 1% | ▼ | -6,957 |
| 2025-10-20 | 4382 | GOLDMAN SACHS INTERNATIONAL | 202,132 | 1% | ▲ | 4,800 |
| 2025-10-14 | 4382 | GOLDMAN SACHS INTERNATIONAL | 197,332 | 1% | ▼ | -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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 342,000 | 140,500 | 138,400 | 0 | 203,600 | 140,500 |
| 2025-10-31 | 300,500 | 159,800 | 126,000 | 0 | 174,500 | 159,800 |
| 2025-10-24 | 403,500 | 308,800 | 161,300 | 0 | 242,200 | 308,800 |
| 2025-10-17 | 402,000 | 295,100 | 157,800 | 0 | 244,200 | 295,100 |