[4433]ヒトコムＨＤ:【営業支援】光回線、携帯、家電など営業支援
Yahoo! 【プライム/情報･通信業】 売上高:585470 当期純利益:-430 総資産:401030 時価:201億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,160 | 1,161 | 1,155 | 1,158 | 69,100 | 4,900 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 18% |
| 20250819 | 1,160 | 1,162 | 1,157 | 1,162 | 43,400 | -25,700 | 100% | ▲▲▲ | 2252 | 0 | 0 | 99% | 18% |
| 20250820 | 1,163 | 1,165 | 1,157 | 1,163 | 45,500 | 2,100 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 99% | 7% |
| 20250821 | 1,163 | 1,167 | 1,158 | 1,165 | 58,000 | 12,500 | 100% | ▲▲▲▲▲ | 1141 | 0 | 0 | 99% | 5% |
| 20250822 | 1,161 | 1,162 | 1,153 | 1,158 | 93,500 | 35,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250825 | 1,170 | 1,172 | 1,153 | 1,158 | 96,600 | 3,100 | 100% | -- | 1414 | 0 | 0 | 99% | 4% |
| 20250826 | 1,158 | 1,160 | 1,152 | 1,159 | 90,000 | -6,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250827 | 1,161 | 1,168 | 1,154 | 1,163 | 149,700 | 59,700 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250828 | 1,120 | 1,120 | 1,093 | 1,109 | 221,100 | 71,400 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250829 | 1,121 | 1,124 | 1,110 | 1,112 | 89,500 | -131,600 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250901 | 1,103 | 1,114 | 1,090 | 1,098 | 102,500 | 13,000 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 1,100 | 1,114 | 1,099 | 1,101 | 64,400 | -38,100 | 100% | ▲ | 5282 | 0 | 0 | 94% | 0% |
| 20250903 | 1,102 | 1,119 | 1,097 | 1,110 | 63,500 | -900 | 101% | ▲▲ | 2822 | 0 | 0 | 95% | 1% |
| 20250904 | 1,110 | 1,114 | 1,099 | 1,114 | 40,200 | -23,300 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20250905 | 1,114 | 1,120 | 1,112 | 1,114 | 25,800 | -14,400 | 100% | -- | 2225 | 0 | 0 | 96% | 1% |
| 20250908 | 1,120 | 1,123 | 1,117 | 1,122 | 25,900 | 100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250909 | 1,121 | 1,126 | 1,110 | 1,113 | 43,400 | 17,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20250910 | 1,113 | 1,123 | 1,108 | 1,121 | 29,500 | -13,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250911 | 1,116 | 1,125 | 1,115 | 1,125 | 21,300 | -8,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250912 | 1,125 | 1,132 | 1,118 | 1,129 | 42,000 | 20,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250916 | 1,129 | 1,144 | 1,127 | 1,140 | 45,700 | 3,700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250917 | 1,138 | 1,138 | 1,121 | 1,124 | 22,700 | -23,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4433 | MERRILL LYNCH INTERNATIONAL | 86,568 | 0% | ▼ | -5,600 |
| 2025-09-05 | 4433 | MERRILL LYNCH INTERNATIONAL | 92,168 | 1% | ▼ | -3,800 |
| 2025-09-04 | 4433 | MERRILL LYNCH INTERNATIONAL | 95,968 | 1% | ▼ | -4,800 |
| 2025-09-03 | 4433 | MERRILL LYNCH INTERNATIONAL | 100,768 | 1% | ▼ | -2,500 |
| 2025-09-02 | 4433 | MERRILL LYNCH INTERNATIONAL | 103,268 | 1% | ▼ | -4,600 |
| 2025-09-01 | 4433 | MERRILL LYNCH INTERNATIONAL | 107,868 | 1% | ▲ | 1,500 |
| 2025-08-29 | 4433 | MERRILL LYNCH INTERNATIONAL | 106,368 | 1% | ▼ | -2,800 |
| 2025-08-28 | 4433 | MERRILL LYNCH INTERNATIONAL | 109,168 | 1% | ▲ | 19,000 |
| 2025-08-27 | 4433 | MERRILL LYNCH INTERNATIONAL | 90,168 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 83,700 | 5,800 | 44,500 | 5,800 | 39,200 | 0 |
| 2025-09-05 | 85,700 | 3,000 | 45,600 | 3,000 | 40,100 | 0 |
| 2025-08-29 | 85,500 | 6,000 | 46,900 | 6,000 | 38,600 | 0 |
| 2025-08-22 | 97,500 | 383,700 | 48,200 | 383,700 | 49,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-17 10:36 | S100V2KQ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| 2024-09-18 11:51 | S100UDV4 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| 2024-09-05 15:13 | S100UBVD | 新井 隆二 | 変更報告書 |
| 2024-07-03 14:59 | S100TZH2 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
| 2024-05-21 15:17 | S100TGFL | りそなアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |