[6597]ＨＰＣシス:【高性能計算システム開発】大学や企業の研究室向け
Yahoo! 【グロース/16電気機器】 売上高:69450 当期純利益:2990 総資産:47650 時価:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,805 | 1,814 | 1,732 | 1,744 | 63,300 | 1,400 | 96% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251202 | 1,744 | 1,750 | 1,681 | 1,681 | 70,300 | 7,000 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251203 | 1,682 | 1,720 | 1,681 | 1,695 | 47,200 | -23,100 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20251204 | 1,745 | 1,798 | 1,718 | 1,725 | 80,800 | 33,600 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20251205 | 1,715 | 1,726 | 1,677 | 1,687 | 69,800 | -11,000 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251208 | 1,687 | 1,720 | 1,678 | 1,719 | 43,700 | -26,100 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251209 | 1,723 | 1,725 | 1,684 | 1,687 | 34,300 | -9,400 | 98% | ▼ | 2228 | 0 | 0 | 89% | 0% |
| 20251210 | 1,688 | 1,713 | 1,686 | 1,695 | 26,400 | -7,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251211 | 1,701 | 1,701 | 1,645 | 1,655 | 67,900 | 41,500 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251212 | 1,647 | 1,662 | 1,613 | 1,617 | 68,700 | 800 | 98% | ▼▼ | 7777 | 0 | 10 | 88% | 0% |
| 20251215 | 1,593 | 1,664 | 1,585 | 1,654 | 66,000 | -2,700 | 102% | ▲ | 2882 | 0 | 5 | 90% | 2% |
| 20251216 | 1,659 | 1,659 | 1,611 | 1,627 | 39,700 | -26,300 | 98% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251217 | 1,639 | 1,659 | 1,621 | 1,638 | 38,500 | -1,200 | 101% | ▲ | 5282 | 0 | 7 | 90% | 1% |
| 20251218 | 1,619 | 1,650 | 1,619 | 1,630 | 39,700 | 1,200 | 100% | ▼ | 7777 | 0 | 4 | 89% | 1% |
| 20251219 | 1,630 | 1,674 | 1,630 | 1,674 | 24,900 | -14,800 | 103% | ▲ | 2222 | 0 | 4 | 92% | 4% |
| 20251222 | 1,675 | 1,683 | 1,660 | 1,665 | 38,800 | 13,900 | 99% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20251223 | 1,670 | 1,700 | 1,670 | 1,700 | 22,900 | -15,900 | 102% | ▲ | 2282 | 0 | 0 | 93% | 5% |
| 20251224 | 1,701 | 1,730 | 1,701 | 1,712 | 28,100 | 5,200 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 6% |
| 20251225 | 1,736 | 1,747 | 1,730 | 1,734 | 39,000 | 10,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 7% |
| 20251226 | 1,738 | 1,738 | 1,710 | 1,711 | 28,500 | -10,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251229 | 1,749 | 1,749 | 1,699 | 1,700 | 23,000 | -5,500 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251230 | 1,713 | 1,713 | 1,684 | 1,687 | 19,200 | -3,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-17 | 6597 | GOLDMAN SACHS INTERNATIONAL | 19,129 | 0% | ▼ | -5,000 |
| 2025-12-16 | 6597 | GOLDMAN SACHS INTERNATIONAL | 24,129 | 1% | ▼ | -4,800 |
| 2025-12-15 | 6597 | GOLDMAN SACHS INTERNATIONAL | 28,929 | 1% | ▼ | -12,000 |
| 2025-12-09 | 6597 | GOLDMAN SACHS INTERNATIONAL | 40,929 | 1% | ▲ | 4,400 |
| 2025-12-08 | 6597 | GOLDMAN SACHS INTERNATIONAL | 36,529 | 1% | ▲ | 2,800 |
| 2025-12-05 | 6597 | GOLDMAN SACHS INTERNATIONAL | 33,729 | 1% | ▲ | 3,200 |
| 2025-12-04 | 6597 | GOLDMAN SACHS INTERNATIONAL | 30,529 | 1% | ▲ | 5,100 |
| 2025-12-03 | 6597 | GOLDMAN SACHS INTERNATIONAL | 25,429 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 217,200 | 0 | 97,700 | 0 | 119,500 | 0 |
| 2025-12-19 | 226,200 | 0 | 98,500 | 0 | 127,700 | 0 |
| 2025-12-12 | 246,400 | 0 | 93,700 | 0 | 152,700 | 0 |
| 2025-12-05 | 236,400 | 0 | 94,500 | 0 | 141,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-25 11:13 | S100X6EU | ナラサキ産業株式会社 | 変更報告書 |
| 2025-11-21 14:02 | S100WZYO | 菱洋エレクトロ株式会社 | 変更報告書 |
| 2025-02-07 10:24 | S100V73B | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 12:00 | S100UBYY | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-22 10:23 | S100U2V7 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |