[8699]ＨＳＨＤ:【金融】エイチ・アイ・エス創業者の澤田秀雄氏が率いる
Yahoo! 【スタンダード/29証券･商品先物取引業】 売上高:377660 当期純利益:121000 総資産:1153340 時価:443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,018 | 1,037 | 1,017 | 1,037 | 46,000 | 24,100 | 102% | ▲▲▲ | 1111 | 41 | 14 | 100% | 6% |
| 20251028 | 1,037 | 1,037 | 1,011 | 1,013 | 28,700 | -17,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 4% |
| 20251029 | 1,012 | 1,014 | 995 | 1,002 | 35,800 | 7,100 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 3% |
| 20251030 | 998 | 1,011 | 998 | 1,005 | 56,000 | 20,200 | 100% | ▲ | 7171 | 0 | 10 | 97% | 3% |
| 20251031 | 1,008 | 1,026 | 995 | 1,003 | 43,200 | -12,800 | 100% | ▼ | 2828 | 0 | 9 | 97% | 3% |
| 20251104 | 997 | 1,016 | 989 | 1,003 | 33,500 | -9,700 | 100% | -- | 8885 | 0 | 8 | 97% | 3% |
| 20251105 | 1,003 | 1,011 | 990 | 990 | 263,700 | 230,200 | 99% | ▼ | 7117 | 0 | 7 | 95% | 2% |
| 20251106 | 996 | 999 | 986 | 992 | 105,200 | -158,500 | 100% | ▲ | 8882 | 0 | 6 | 96% | 2% |
| 20251107 | 995 | 1,007 | 994 | 1,001 | 183,800 | 78,600 | 101% | ▲▲ | 1171 | 0 | 5 | 97% | 3% |
| 20251110 | 1,000 | 1,018 | 989 | 1,011 | 152,500 | -31,300 | 101% | ▲▲▲ | 2822 | 0 | 4 | 97% | 4% |
| 20251111 | 1,014 | 1,030 | 1,008 | 1,025 | 156,800 | 4,300 | 101% | ▲▲▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20251112 | 1,023 | 1,038 | 1,023 | 1,038 | 17,600 | -139,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20251113 | 1,037 | 1,065 | 1,036 | 1,065 | 269,700 | 252,100 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251114 | 1,062 | 1,075 | 1,055 | 1,075 | 61,000 | -208,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251117 | 1,076 | 1,078 | 1,056 | 1,061 | 28,200 | -32,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251118 | 1,053 | 1,064 | 1,052 | 1,054 | 24,100 | -4,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251119 | 1,053 | 1,053 | 1,034 | 1,035 | 25,500 | 1,400 | 98% | ▼▼▼ | 7747 | 0 | 0 | 96% | 5% |
| 20251120 | 1,035 | 1,048 | 1,031 | 1,040 | 20,400 | -5,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251121 | 1,031 | 1,040 | 1,031 | 1,038 | 14,800 | -5,600 | 100% | ▼ | 8588 | 0 | 0 | 97% | 5% |
| 20251125 | 1,038 | 1,038 | 1,022 | 1,032 | 27,900 | 13,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251126 | 1,035 | 1,045 | 1,030 | 1,034 | 23,200 | -4,700 | 100% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251127 | 1,040 | 1,082 | 1,037 | 1,082 | 159,000 | 135,800 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 8,989,400 | 2,400 | 4,390,000 | 0 | 4,599,400 | 2,400 |
| 2025-11-14 | 8,989,100 | 4,200 | 4,395,000 | 0 | 4,594,100 | 4,200 |
| 2025-11-07 | 8,967,100 | 2,100 | 4,340,800 | 0 | 4,626,300 | 2,100 |
| 2025-10-31 | 8,976,700 | 2,100 | 4,265,100 | 0 | 4,711,600 | 2,100 |