[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/電気機器】 売上高:69450 当期純利益:2990 総資産:47650 時価:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,818 | 1,919 | 1,805 | 1,884 | 95,800 | 69,200 | 104% | ▲▲▲▲ | 1111 | 40 | 14 | 96% | 8% |
| 20250729 | 1,868 | 1,876 | 1,830 | 1,837 | 27,100 | -68,700 | 98% | ▼ | 8228 | 0 | 14 | 98% | 6% |
| 20250730 | 1,840 | 1,874 | 1,828 | 1,858 | 30,900 | 3,800 | 101% | ▲ | 7771 | 0 | 12 | 99% | 7% |
| 20250731 | 1,869 | 1,909 | 1,859 | 1,896 | 34,000 | 3,100 | 102% | ▲▲ | 1111 | 0 | 12 | 100% | 9% |
| 20250801 | 1,896 | 1,926 | 1,848 | 1,900 | 53,100 | 19,100 | 100% | ▲▲▲ | 1711 | 0 | 11 | 100% | 9% |
| 20250804 | 1,808 | 1,867 | 1,772 | 1,851 | 63,900 | 10,800 | 97% | ▼ | 7777 | 0 | 9 | 97% | 6% |
| 20250805 | 1,891 | 1,916 | 1,851 | 1,887 | 44,100 | -19,800 | 102% | ▲ | 2222 | 0 | 9 | 99% | 8% |
| 20250806 | 1,872 | 1,897 | 1,850 | 1,867 | 28,900 | -15,200 | 99% | ▼ | 8888 | 0 | 8 | 98% | 7% |
| 20250807 | 1,867 | 1,903 | 1,861 | 1,894 | 38,800 | 9,900 | 101% | ▲ | 1171 | 0 | 7 | 100% | 9% |
| 20250808 | 1,872 | 1,874 | 1,821 | 1,827 | 61,000 | 22,200 | 96% | ▼ | 7717 | 0 | 6 | 96% | 5% |
| 20250812 | 1,822 | 1,839 | 1,796 | 1,822 | 37,400 | -23,600 | 100% | ▼▼ | 8888 | 0 | 4 | 96% | 5% |
| 20250813 | 1,824 | 1,853 | 1,806 | 1,824 | 46,800 | 9,400 | 100% | ▲ | 1111 | 0 | 3 | 96% | 5% |
| 20250814 | 1,846 | 1,863 | 1,801 | 1,853 | 103,800 | 57,000 | 102% | ▲▲ | 1711 | 0 | 2 | 98% | 6% |
| 20250815 | 1,920 | 2,020 | 1,855 | 1,945 | 266,600 | 162,800 | 105% | ▲▲▲ | 1111 | 41 | 8 | 100% | 12% |
| 20250818 | 1,979 | 2,060 | 1,970 | 1,996 | 129,600 | -137,000 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250819 | 1,965 | 1,997 | 1,938 | 1,967 | 65,400 | -64,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250820 | 1,970 | 1,970 | 1,900 | 1,906 | 44,700 | -20,700 | 97% | ▼▼ | 8828 | 0 | 0 | 95% | 8% |
| 20250821 | 1,893 | 1,951 | 1,880 | 1,900 | 48,600 | 3,900 | 100% | ▼▼▼ | 7777 | 0 | 3 | 95% | 5% |
| 20250822 | 1,927 | 1,962 | 1,900 | 1,920 | 46,200 | -2,400 | 101% | ▲ | 2222 | 0 | 3 | 96% | 6% |
| 20250825 | 1,930 | 2,027 | 1,930 | 2,011 | 84,600 | 38,400 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20250826 | 2,009 | 2,091 | 2,000 | 2,062 | 72,900 | -11,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250827 | 2,068 | 2,073 | 2,000 | 2,019 | 41,100 | -31,800 | 98% | ▼ | 8528 | 0 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 6597 | Nomura International plc | 24,321 | 1% | ▼ | -4,600 |
| 2025-08-25 | 6597 | UBS AG | 15,600 | 0% | ▼ | -14,800 |
| 2025-08-22 | 6597 | Nomura International plc | 28,921 | 1% | ▼ | |
| 2025-08-21 | 6597 | モルガン・スタンレーMUFG証券株式会社 | 40,500 | 1% | ▲ | 4,400 |
| 2025-08-21 | 6597 | GOLDMAN SACHS INTERNATIONAL | 21,029 | 0% | ▼ | -4,800 |
| 2025-08-21 | 6597 | UBS AG | 30,400 | 1% | ▼ | -400 |
| 2025-08-20 | 6597 | モルガン・スタンレーMUFG証券株式会社 | 36,100 | 1% | ▲ | 4,400 |
| 2025-08-19 | 6597 | モルガン・スタンレーMUFG証券株式会社 | 31,700 | 1% | ▲ | 5,200 |
| 2025-08-19 | 6597 | GOLDMAN SACHS INTERNATIONAL | 25,829 | 1% | ▼ | -8,000 |
| 2025-08-19 | 6597 | Nomura International plc | 38,001 | 1% | ▼ | -1,702 |
| 2025-08-19 | 6597 | UBS AG | 30,800 | 1% | ▲ | 400 |
| 2025-08-18 | 6597 | GOLDMAN SACHS INTERNATIONAL | 33,829 | 1% | ▼ | -10,800 |
| 2025-08-18 | 6597 | Nomura International plc | 39,703 | 1% | ▼ | -8,899 |
| 2025-08-18 | 6597 | UBS AG | 30,400 | 1% | ▼ | -500 |
| 2025-08-15 | 6597 | モルガン・スタンレーMUFG証券株式会社 | 26,500 | 1% | ▲ | |
| 2025-08-15 | 6597 | MERRILL LYNCH INTERNATIONAL | 3,400 | 0% | ▼ | -20,900 |
| 2025-08-15 | 6597 | Nomura International plc | 48,602 | 1% | ▼ | -15,622 |
| 2025-08-15 | 6597 | UBS AG | 30,900 | 1% | ▼ | -19,700 |
| 2025-08-14 | 6597 | UBS AG | 50,600 | 1% | ▲ | 10,600 |
| 2025-08-14 | 6597 | GOLDMAN SACHS INTERNATIONAL | 44,629 | 1% | ▼ | -5,000 |
| 2025-08-14 | 6597 | MERRILL LYNCH INTERNATIONAL | 24,300 | 1% | ▲ | |
| 2025-08-14 | 6597 | Nomura International plc | 64,224 | 1% | ▲ | 16,916 |
| 2025-08-12 | 6597 | GOLDMAN SACHS INTERNATIONAL | 49,629 | 1% | ▲ | 4,200 |
| 2025-08-12 | 6597 | UBS AG | 40,000 | 1% | ▲ | 2,200 |
| 2025-08-08 | 6597 | GOLDMAN SACHS INTERNATIONAL | 45,429 | 1% | ▲ | 4,900 |
| 2025-08-08 | 6597 | UBS AG | 37,800 | 1% | ▲ | 5,100 |
| 2025-08-08 | 6597 | Nomura International plc | 47,308 | 1% | ▲ | 10,974 |
| 2025-08-07 | 6597 | Nomura International plc | 36,334 | 1% | ▼ | |
| 2025-08-07 | 6597 | UBS AG | 32,700 | 1% | ▲ | 5,000 |
| 2025-08-06 | 6597 | Nomura International plc | 39,333 | 1% | ▲ | 299 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 373,400 | 0 | 236,400 | 0 | 137,000 | 0 |
| 2025-08-15 | 371,500 | 0 | 240,500 | 0 | 131,000 | 0 |
| 2025-08-08 | 371,300 | 0 | 237,200 | 0 | 134,100 | 0 |
| 2025-08-01 | 366,300 | 0 | 242,900 | 0 | 123,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |