[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:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 2,054 | 2,120 | 2,041 | 2,118 | 80,200 | -27,800 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260219 | 2,138 | 2,138 | 2,057 | 2,100 | 60,700 | -19,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260227 | 2,000 | 2,042 | 1,999 | 2,042 | 31,000 | -5,200 | 103% | ▲ | 8282 | 0 | 0 | 96% | 10% |
| 20260217 | 2,015 | 2,083 | 1,981 | 2,040 | 108,000 | -5,800 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20260203 | 1,917 | 1,974 | 1,916 | 1,969 | 38,400 | -7,800 | 104% | ▲ | 2222 | 0 | 10 | 92% | 9% |
| 20260225 | 2,001 | 2,067 | 2,001 | 2,007 | 27,900 | -21,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 8% |
| 20260220 | 2,070 | 2,078 | 2,000 | 2,014 | 40,800 | -19,900 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260305 | 1,806 | 1,863 | 1,806 | 1,850 | 37,400 | -40,300 | 107% | ▲ | 2282 | 0 | 0 | 87% | 7% |
| 20260226 | 2,021 | 2,048 | 1,978 | 1,989 | 36,200 | 8,300 | 99% | ▼ | 7717 | 0 | 0 | 94% | 7% |
| 20260224 | 2,014 | 2,041 | 1,975 | 1,988 | 49,300 | 8,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260216 | 1,903 | 2,007 | 1,882 | 2,000 | 113,800 | 21,900 | 107% | ▲ | 1171 | 0 | 1 | 95% | 7% |
| 20260212 | 2,000 | 2,022 | 1,981 | 1,994 | 67,100 | 40,900 | 103% | ▲▲▲ | 1111 | 40 | 5 | 93% | 5% |
| 20260202 | 1,908 | 1,955 | 1,887 | 1,891 | 46,200 | 19,800 | 100% | ▼ | 1117 | 0 | 11 | 88% | 5% |
| 20260302 | 2,000 | 2,000 | 1,928 | 1,959 | 51,500 | 20,500 | 96% | ▼ | 7747 | 0 | 0 | 92% | 5% |
| 20260204 | 1,988 | 1,988 | 1,933 | 1,951 | 46,200 | 7,800 | 99% | ▼ | 1117 | 0 | 10 | 91% | 3% |
| 20260206 | 1,915 | 1,920 | 1,848 | 1,920 | 48,200 | 18,600 | 100% | ▼▼▼ | 7777 | 0 | 7 | 89% | 2% |
| 20260205 | 1,950 | 1,963 | 1,926 | 1,928 | 29,600 | -16,600 | 99% | ▼▼ | 8888 | 0 | 9 | 90% | 2% |
| 20260210 | 1,922 | 1,943 | 1,893 | 1,935 | 26,200 | -13,200 | 101% | ▲▲ | 8882 | 0 | 5 | 90% | 2% |
| 20260209 | 1,960 | 1,968 | 1,903 | 1,922 | 39,400 | -8,800 | 100% | ▲ | 2222 | 0 | 7 | 90% | 2% |
| 20260213 | 1,991 | 1,995 | 1,861 | 1,863 | 91,900 | 24,800 | 93% | ▼ | 7777 | 0 | 4 | 87% | 0% |
| 20260303 | 1,930 | 1,939 | 1,851 | 1,851 | 60,900 | 9,400 | 94% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260304 | 1,828 | 1,830 | 1,711 | 1,732 | 77,700 | 16,800 | 94% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6597 | GOLDMAN SACHS INTERNATIONAL | 22,229 | 1% | ▲ | |
| 2026-02-09 | 6597 | GOLDMAN SACHS INTERNATIONAL | 27,629 | 1% | ▲ | 5,400 |
| 2026-02-12 | 6597 | GOLDMAN SACHS INTERNATIONAL | 34,429 | 1% | ▲ | 6,800 |
| 2026-02-13 | 6597 | GOLDMAN SACHS INTERNATIONAL | 40,229 | 1% | ▲ | 5,800 |
| 2026-02-16 | 6597 | GOLDMAN SACHS INTERNATIONAL | 34,829 | 1% | ▼ | -5,400 |
| 2026-02-17 | 6597 | GOLDMAN SACHS INTERNATIONAL | 30,529 | 1% | ▼ | -4,300 |
| 2026-02-18 | 6597 | GOLDMAN SACHS INTERNATIONAL | 23,129 | 1% | ▼ | -7,400 |
| 2026-02-19 | 6597 | GOLDMAN SACHS INTERNATIONAL | 13,929 | 0% | ▼ | -9,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 223,000 | 0 | 103,300 | 0 | 119,700 | 0 |
| 2026-02-13 | 254,500 | 0 | 112,900 | 0 | 141,600 | 0 |
| 2026-02-20 | 208,800 | 0 | 94,000 | 0 | 114,800 | 0 |
| 2026-02-27 | 197,400 | 0 | 88,600 | 0 | 108,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-11-21 14:02 | S100WZYO | 菱洋エレクトロ株式会社 | 変更報告書 |
| 2025-11-25 11:13 | S100X6EU | ナラサキ産業株式会社 | 変更報告書 |