[4299]ハイマックス:【情報システム】金融機関向け流通分野の開拓にも注力
Yahoo! 【スタンダード/25情報･通信業】 売上高:180660 当期純利益:12930 総資産:144300 時価:152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,230 | 1,236 | 1,227 | 1,235 | 8,600 | -2,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250911 | 1,240 | 1,247 | 1,238 | 1,247 | 9,200 | 600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250909 | 1,223 | 1,232 | 1,220 | 1,230 | 11,400 | 5,500 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250916 | 1,231 | 1,245 | 1,231 | 1,245 | 5,300 | -6,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250917 | 1,241 | 1,248 | 1,240 | 1,245 | 6,800 | 1,500 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250925 | 1,270 | 1,283 | 1,270 | 1,283 | 10,200 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250919 | 1,240 | 1,247 | 1,240 | 1,245 | 6,600 | -2,000 | 100% | ▲ | 2582 | 0 | 0 | 100% | 3% |
| 20250922 | 1,248 | 1,261 | 1,246 | 1,259 | 11,800 | 5,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250924 | 1,259 | 1,273 | 1,245 | 1,273 | 14,100 | 2,300 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250926 | 1,283 | 1,283 | 1,267 | 1,274 | 13,300 | 3,100 | 99% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20250918 | 1,241 | 1,246 | 1,240 | 1,240 | 8,600 | 1,800 | 100% | ▼ | 7447 | 0 | 0 | 99% | 3% |
| 20250912 | 1,242 | 1,249 | 1,230 | 1,231 | 12,200 | 3,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20251009 | 1,241 | 1,251 | 1,241 | 1,251 | 4,600 | -1,400 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250929 | 1,273 | 1,273 | 1,241 | 1,245 | 16,600 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250930 | 1,274 | 1,274 | 1,247 | 1,250 | 10,100 | -6,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251006 | 1,249 | 1,250 | 1,225 | 1,247 | 12,300 | 4,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251007 | 1,244 | 1,254 | 1,241 | 1,242 | 6,400 | -5,900 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20251008 | 1,242 | 1,253 | 1,242 | 1,245 | 6,000 | -400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251010 | 1,246 | 1,246 | 1,225 | 1,230 | 14,000 | 9,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251001 | 1,255 | 1,257 | 1,210 | 1,213 | 19,000 | 8,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251002 | 1,215 | 1,230 | 1,215 | 1,219 | 12,000 | -7,000 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251003 | 1,225 | 1,228 | 1,219 | 1,221 | 8,300 | -3,700 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 30,400 | 0 | 20,700 | 0 | 9,700 | 0 |
| 2025-09-19 | 29,000 | 0 | 19,900 | 0 | 9,100 | 0 |
| 2025-09-26 | 29,300 | 0 | 20,600 | 0 | 8,700 | 0 |
| 2025-10-03 | 23,600 | 0 | 15,900 | 0 | 7,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-18 15:23 | S100T1SP | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-04-15 10:28 | S100T8WI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-03-03 11:12 | S100VAX0 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-04-21 11:48 | S100VMNH | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-09-26 10:23 | S100WQJR | 光通信株式会社 | 変更報告書 |