[4382]ＨＥＲＯＺ:【AI】建設、金融企業向け、将棋アプリ
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:173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,100 | 1,101 | 1,064 | 1,100 | 79,300 | 10,600 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20250814 | 1,090 | 1,115 | 1,086 | 1,112 | 53,500 | -25,800 | 101% | ▲▲▲ | 2282 | 0 | 3 | 100% | 12% |
| 20250815 | 1,116 | 1,133 | 1,103 | 1,122 | 74,900 | 21,400 | 101% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 13% |
| 20250818 | 1,134 | 1,176 | 1,132 | 1,166 | 88,300 | 13,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 17% |
| 20250819 | 1,180 | 1,181 | 1,154 | 1,171 | 48,400 | -39,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 18 | 100% | 16% |
| 20250820 | 1,166 | 1,166 | 1,136 | 1,140 | 51,000 | 2,600 | 97% | ▼ | 7777 | 0 | 17 | 97% | 13% |
| 20250821 | 1,136 | 1,145 | 1,113 | 1,116 | 53,400 | 2,400 | 98% | ▼▼ | 7777 | 0 | 16 | 95% | 10% |
| 20250822 | 1,118 | 1,181 | 1,117 | 1,153 | 121,900 | 68,500 | 103% | ▲ | 1171 | 10 | 13 | 98% | 11% |
| 20250825 | 1,183 | 1,183 | 1,152 | 1,154 | 61,100 | -60,800 | 100% | ▲▲ | 2222 | 0 | 14 | 99% | 11% |
| 20250826 | 1,153 | 1,154 | 1,120 | 1,120 | 34,300 | -26,800 | 97% | ▼ | 8888 | 0 | 13 | 96% | 7% |
| 20250827 | 1,120 | 1,121 | 1,086 | 1,087 | 51,900 | 17,600 | 97% | ▼▼ | 7777 | 0 | 11 | 93% | 4% |
| 20250828 | 1,081 | 1,094 | 1,072 | 1,089 | 39,900 | -12,000 | 100% | ▲ | 8882 | 0 | 9 | 93% | 4% |
| 20250829 | 1,089 | 1,109 | 1,084 | 1,107 | 32,000 | -7,900 | 102% | ▲▲ | 2222 | 0 | 8 | 95% | 6% |
| 20250901 | 1,115 | 1,152 | 1,112 | 1,126 | 67,800 | 35,800 | 102% | ▲▲▲ | 1111 | 0 | 7 | 96% | 8% |
| 20250902 | 1,128 | 1,136 | 1,105 | 1,105 | 32,400 | -35,400 | 98% | ▼ | 8828 | 0 | 8 | 94% | 6% |
| 20250903 | 1,105 | 1,115 | 1,076 | 1,079 | 39,700 | 7,300 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 3% |
| 20250904 | 1,086 | 1,100 | 1,082 | 1,088 | 43,400 | 3,700 | 101% | ▲ | 7171 | 0 | 4 | 93% | 3% |
| 20250905 | 1,101 | 1,108 | 1,082 | 1,091 | 53,900 | 10,500 | 100% | ▲▲ | 1411 | 0 | 3 | 93% | 3% |
| 20250908 | 1,095 | 1,140 | 1,095 | 1,127 | 60,300 | 6,400 | 103% | ▲▲▲ | 1171 | 0 | 2 | 96% | 4% |
| 20250909 | 1,157 | 1,187 | 1,153 | 1,175 | 112,800 | 52,500 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20250910 | 1,181 | 1,198 | 1,169 | 1,178 | 81,500 | -31,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250911 | 1,205 | 1,247 | 1,185 | 1,247 | 182,200 | 100,700 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250912 | 1,123 | 1,157 | 1,100 | 1,145 | 375,300 | 193,100 | 92% | ▼ | 7777 | 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 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4382 | GOLDMAN SACHS INTERNATIONAL | 212,132 | 1% | ▼ | -16,600 |
| 2025-09-08 | 4382 | Nomura International plc | 119,875 | 1% | ▼ | -1,715 |
| 2025-09-05 | 4382 | Nomura International plc | 121,590 | 1% | ▲ | |
| 2025-09-02 | 4382 | Nomura International plc | 121,176 | 1% | ▼ | -5,300 |
| 2025-09-01 | 4382 | GOLDMAN SACHS INTERNATIONAL | 228,732 | 2% | ▲ | 15,900 |
| 2025-08-28 | 4382 | Nomura International plc | 126,476 | 1% | ▲ | 7,382 |
| 2025-08-25 | 4382 | GOLDMAN SACHS INTERNATIONAL | 212,832 | 1% | ▲ | 8,500 |
| 2025-08-22 | 4382 | Nomura International plc | 119,094 | 1% | ▲ | 13,599 |
| 2025-08-21 | 4382 | Nomura International plc | 105,495 | 1% | ▼ | -3,913 |
| 2025-08-19 | 4382 | Nomura International plc | 109,408 | 1% | ▲ | 16,140 |
| 2025-08-18 | 4382 | GOLDMAN SACHS INTERNATIONAL | 204,332 | 1% | ▼ | -20,200 |
| 2025-08-14 | 4382 | GOLDMAN SACHS INTERNATIONAL | 224,532 | 1% | ▼ | -6,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 304,200 | 102,700 | 152,900 | 0 | 151,300 | 102,700 |
| 2025-08-29 | 281,800 | 106,600 | 140,800 | 0 | 141,000 | 106,600 |
| 2025-08-22 | 263,200 | 107,000 | 136,500 | 0 | 126,700 | 107,000 |
| 2025-08-15 | 244,900 | 102,700 | 125,300 | 0 | 119,600 | 102,700 |