[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/25情報･通信業】 売上高:585470 当期純利益:-430 総資産:401030 時価:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,074 | 1,074 | 1,050 | 1,050 | 56,200 | -300 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251001 | 1,088 | 1,089 | 1,050 | 1,050 | 76,000 | 41,900 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 1,054 | 1,064 | 1,040 | 1,055 | 60,800 | -15,200 | 100% | ▲ | 8882 | 0 | 3 | 93% | 0% |
| 20251003 | 1,055 | 1,079 | 1,050 | 1,073 | 37,100 | -23,700 | 102% | ▲▲ | 2222 | 0 | 2 | 94% | 2% |
| 20251009 | 1,093 | 1,094 | 1,078 | 1,085 | 56,500 | 1,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250910 | 1,113 | 1,123 | 1,108 | 1,121 | 29,500 | -13,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251008 | 1,100 | 1,109 | 1,093 | 1,093 | 55,100 | 3,600 | 99% | ▼▼ | 7477 | 0 | 0 | 96% | 4% |
| 20250930 | 1,110 | 1,110 | 1,095 | 1,095 | 34,100 | -3,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250924 | 1,121 | 1,122 | 1,113 | 1,115 | 23,500 | 2,100 | 99% | ▼▼▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250922 | 1,119 | 1,127 | 1,118 | 1,121 | 21,400 | -16,200 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 20250919 | 1,126 | 1,134 | 1,111 | 1,122 | 37,600 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250917 | 1,138 | 1,138 | 1,121 | 1,124 | 22,700 | -23,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250909 | 1,121 | 1,126 | 1,110 | 1,113 | 43,400 | 17,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20250925 | 1,112 | 1,125 | 1,112 | 1,124 | 20,600 | -2,900 | 101% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250929 | 1,116 | 1,116 | 1,102 | 1,106 | 37,500 | 14,200 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250918 | 1,130 | 1,135 | 1,121 | 1,130 | 40,700 | 18,000 | 101% | ▲ | 7471 | 0 | 0 | 97% | 3% |
| 20251006 | 1,090 | 1,115 | 1,080 | 1,111 | 80,800 | 43,700 | 104% | ▲▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20251007 | 1,107 | 1,110 | 1,093 | 1,101 | 51,500 | -29,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20250912 | 1,125 | 1,132 | 1,118 | 1,129 | 42,000 | 20,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250911 | 1,116 | 1,125 | 1,115 | 1,125 | 21,300 | -8,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250926 | 1,115 | 1,123 | 1,115 | 1,119 | 23,300 | 2,700 | 100% | ▼ | 7117 | 0 | 0 | 98% | 2% |
| 20250916 | 1,129 | 1,144 | 1,127 | 1,140 | 45,700 | 3,700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
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 | 83,700 | 5,800 | 44,500 | 5,800 | 39,200 | 0 |
| 2025-09-19 | 76,100 | 5,900 | 41,500 | 5,900 | 34,600 | 0 |
| 2025-09-26 | 77,500 | 5,700 | 43,300 | 5,700 | 34,200 | 0 |
| 2025-10-03 | 83,500 | 3,500 | 43,600 | 3,500 | 39,900 | 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 |