[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250729 | 1,110 | 1,125 | 1,104 | 1,118 | 54,000 | -36,200 | 100% | ▲ | 8882 | 0 | 5 | 99% | 14% |
| 20250730 | 1,112 | 1,130 | 1,111 | 1,125 | 54,700 | 700 | 101% | ▲▲ | 1111 | 0 | 4 | 99% | 14% |
| 20250821 | 1,163 | 1,167 | 1,158 | 1,165 | 58,000 | 12,500 | 100% | ▲▲▲▲▲ | 1141 | 0 | 0 | 99% | 5% |
| 20250807 | 1,174 | 1,178 | 1,165 | 1,170 | 63,000 | -36,200 | 100% | ▼▼ | 2288 | 0 | 0 | 100% | 19% |
| 20250815 | 1,153 | 1,156 | 1,149 | 1,153 | 64,200 | -3,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 17% |
| 20250814 | 1,160 | 1,160 | 1,147 | 1,151 | 67,700 | -34,000 | 99% | ▼ | 8528 | 0 | 0 | 98% | 17% |
| 20250731 | 1,123 | 1,143 | 1,122 | 1,142 | 68,800 | 14,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250818 | 1,160 | 1,161 | 1,155 | 1,158 | 69,100 | 4,900 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 18% |
| 20250801 | 1,140 | 1,163 | 1,137 | 1,160 | 70,300 | 1,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250808 | 1,169 | 1,169 | 1,156 | 1,156 | 71,100 | 8,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250826 | 1,158 | 1,160 | 1,152 | 1,159 | 90,000 | -6,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250728 | 1,132 | 1,132 | 1,105 | 1,115 | 90,200 | -121,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250822 | 1,161 | 1,162 | 1,153 | 1,158 | 93,500 | 35,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250812 | 1,160 | 1,161 | 1,148 | 1,149 | 96,600 | 25,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 17% |
| 20250825 | 1,170 | 1,172 | 1,153 | 1,158 | 96,600 | 3,100 | 100% | -- | 1414 | 0 | 0 | 99% | 4% |
| 20250806 | 1,176 | 1,176 | 1,162 | 1,172 | 99,200 | -17,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 19% |
| 20250813 | 1,153 | 1,162 | 1,147 | 1,162 | 101,700 | 5,100 | 101% | ▲ | 1771 | 0 | 0 | 99% | 18% |
| 20250805 | 1,185 | 1,188 | 1,163 | 1,175 | 116,200 | -38,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250827 | 1,161 | 1,168 | 1,154 | 1,163 | 149,700 | 59,700 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250804 | 1,160 | 1,175 | 1,156 | 1,173 | 155,100 | 84,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250828 | 1,120 | 1,120 | 1,093 | 1,109 | 221,100 | 71,400 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 108,600 | 330,700 | 50,800 | 330,700 | 57,800 | 0 |
| 2025-08-08 | 105,700 | 331,900 | 48,000 | 331,900 | 57,700 | 0 |
| 2025-08-15 | 102,400 | 358,500 | 47,300 | 358,500 | 55,100 | 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 |
|---|---|---|---|
| 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） |
| 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 |
| 2024-09-05 15:13 | S100UBVD | 新井 隆二 | 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 |
| 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 |