[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:526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,328 | 1,328 | 1,285 | 1,299 | 190,400 | -86,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20260115 | 1,300 | 1,326 | 1,294 | 1,326 | 144,700 | -80,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260205 | 1,316 | 1,339 | 1,296 | 1,307 | 111,700 | -78,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20260123 | 1,310 | 1,318 | 1,292 | 1,305 | 53,100 | -58,000 | 100% | ▲▲ | 2522 | 0 | 0 | 98% | 12% |
| 20260119 | 1,312 | 1,316 | 1,281 | 1,311 | 72,300 | -54,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 12% |
| 20260120 | 1,302 | 1,305 | 1,285 | 1,285 | 36,000 | -36,300 | 98% | ▼ | 8288 | 0 | 0 | 97% | 10% |
| 20260128 | 1,300 | 1,300 | 1,262 | 1,274 | 58,500 | -26,700 | 98% | ▼ | 8828 | 0 | 0 | 96% | 9% |
| 20260210 | 1,312 | 1,312 | 1,282 | 1,287 | 106,700 | -25,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260209 | 1,319 | 1,320 | 1,286 | 1,307 | 132,600 | -20,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260116 | 1,324 | 1,332 | 1,306 | 1,310 | 126,900 | -17,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20260113 | 1,256 | 1,286 | 1,244 | 1,284 | 135,400 | 700 | 103% | ▲▲▲ | 1111 | 40 | 3 | 97% | 10% |
| 20260122 | 1,295 | 1,314 | 1,292 | 1,301 | 111,100 | 2,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 11% |
| 20260126 | 1,291 | 1,299 | 1,276 | 1,290 | 58,000 | 4,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20260202 | 1,313 | 1,315 | 1,293 | 1,304 | 150,500 | 6,900 | 100% | -- | 7114 | 0 | 0 | 98% | 9% |
| 20260130 | 1,272 | 1,320 | 1,254 | 1,304 | 143,600 | 24,300 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 11% |
| 20260212 | 1,285 | 1,293 | 1,274 | 1,286 | 133,300 | 26,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260127 | 1,285 | 1,307 | 1,283 | 1,300 | 85,200 | 27,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 11% |
| 20260206 | 1,312 | 1,312 | 1,285 | 1,294 | 152,800 | 41,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260129 | 1,275 | 1,306 | 1,268 | 1,302 | 119,300 | 60,800 | 102% | ▲ | 1171 | 10 | 0 | 98% | 11% |
| 20260121 | 1,280 | 1,289 | 1,270 | 1,278 | 108,400 | 72,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260114 | 1,290 | 1,303 | 1,279 | 1,300 | 225,400 | 90,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260203 | 1,317 | 1,335 | 1,300 | 1,331 | 276,600 | 126,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9,457,900 | 5,300 | 4,705,400 | 0 | 4,752,500 | 5,300 |
| 2026-01-23 | 9,478,700 | 3,600 | 4,725,700 | 0 | 4,753,000 | 3,600 |
| 2026-01-30 | 9,528,500 | 1,600 | 4,757,200 | 0 | 4,771,300 | 1,600 |
| 2026-02-06 | 9,401,400 | 1,500 | 4,691,400 | 0 | 4,710,000 | 1,500 |