[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:410億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,006 | 1,013 | 996 | 1,005 | 63,700 | -92,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251022 | 1,006 | 1,012 | 997 | 1,000 | 22,500 | -41,200 | 100% | ▼ | 8258 | 0 | 0 | 98% | 3% |
| 20251007 | 986 | 997 | 985 | 988 | 19,400 | -37,000 | 100% | ▲▲▲ | 2282 | 0 | 14 | 93% | 1% |
| 20251028 | 1,037 | 1,037 | 1,011 | 1,013 | 28,700 | -17,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 4% |
| 20251024 | 1,012 | 1,017 | 999 | 1,017 | 21,900 | -12,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251009 | 1,005 | 1,005 | 999 | 1,002 | 9,900 | -9,800 | 100% | -- | 2225 | 0 | 0 | 94% | 3% |
| 20251016 | 994 | 1,003 | 990 | 998 | 24,300 | -9,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251003 | 976 | 984 | 975 | 984 | 27,800 | -9,300 | 101% | ▲ | 8282 | 0 | 16 | 92% | 1% |
| 20250929 | 1,017 | 1,017 | 1,005 | 1,005 | 17,900 | -6,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251002 | 977 | 985 | 968 | 975 | 37,100 | -5,600 | 100% | -- | 8885 | 0 | 17 | 91% | 0% |
| 20251015 | 973 | 996 | 973 | 988 | 33,800 | -3,000 | 101% | ▲ | 2282 | 0 | 9 | 95% | 1% |
| 20251017 | 993 | 993 | 975 | 975 | 21,400 | -2,900 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251014 | 991 | 991 | 971 | 979 | 36,800 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 996 | 1,002 | 994 | 1,002 | 19,700 | 300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251029 | 1,012 | 1,014 | 995 | 1,002 | 35,800 | 7,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250930 | 1,010 | 1,010 | 1,001 | 1,009 | 28,000 | 10,100 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251023 | 1,004 | 1,011 | 995 | 1,010 | 33,900 | 11,400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251001 | 1,005 | 1,005 | 975 | 975 | 42,700 | 14,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251027 | 1,018 | 1,037 | 1,017 | 1,037 | 46,000 | 24,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251010 | 999 | 999 | 980 | 987 | 38,400 | 28,500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251006 | 995 | 996 | 976 | 987 | 56,400 | 28,600 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251020 | 990 | 1,007 | 987 | 1,003 | 156,400 | 135,000 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 8,918,200 | 5,700 | 4,256,400 | 0 | 4,661,800 | 5,700 |
| 2025-10-10 | 8,918,600 | 5,000 | 4,244,500 | 0 | 4,674,100 | 5,000 |
| 2025-10-17 | 8,925,200 | 4,500 | 4,238,100 | 0 | 4,687,100 | 4,500 |
| 2025-10-24 | 8,945,500 | 2,200 | 4,249,300 | 0 | 4,696,200 | 2,200 |