[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:534億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 1,300 | 1,326 | 1,294 | 1,326 | 144,700 | -80,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 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% |
| 20260106 | 1,210 | 1,228 | 1,201 | 1,206 | 70,300 | -37,800 | 100% | -- | 2225 | 0 | 5 | 92% | 7% |
| 20260120 | 1,302 | 1,305 | 1,285 | 1,285 | 36,000 | -36,300 | 98% | ▼ | 8288 | 0 | 0 | 97% | 10% |
| 20251230 | 1,200 | 1,201 | 1,161 | 1,170 | 66,500 | -33,400 | 98% | ▼▼ | 8888 | 0 | 7 | 89% | 8% |
| 20260108 | 1,206 | 1,218 | 1,202 | 1,213 | 81,200 | -26,600 | 101% | ▲ | 2252 | 0 | 3 | 92% | 5% |
| 20251223 | 1,221 | 1,226 | 1,200 | 1,208 | 51,700 | -19,300 | 99% | ▼ | 8828 | 0 | 12 | 92% | 17% |
| 20260116 | 1,324 | 1,332 | 1,306 | 1,310 | 126,900 | -17,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20251226 | 1,203 | 1,214 | 1,198 | 1,203 | 62,800 | -17,600 | 100% | -- | 8885 | 0 | 9 | 91% | 11% |
| 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% |
| 20251225 | 1,207 | 1,217 | 1,200 | 1,203 | 80,400 | 10,600 | 100% | ▼▼▼ | 7117 | 0 | 10 | 91% | 11% |
| 20251224 | 1,201 | 1,220 | 1,195 | 1,207 | 69,800 | 18,100 | 100% | ▼▼ | 7777 | 0 | 11 | 92% | 12% |
| 20251229 | 1,206 | 1,207 | 1,181 | 1,197 | 99,900 | 37,100 | 100% | ▼ | 7717 | 0 | 8 | 91% | 10% |
| 20260107 | 1,206 | 1,212 | 1,196 | 1,198 | 107,800 | 37,500 | 99% | ▼ | 7777 | 0 | 4 | 91% | 4% |
| 20260105 | 1,189 | 1,225 | 1,189 | 1,206 | 108,100 | 41,600 | 103% | ▲ | 1171 | 0 | 5 | 92% | 9% |
| 20260109 | 1,225 | 1,251 | 1,218 | 1,251 | 134,700 | 53,500 | 103% | ▲▲ | 1111 | 40 | 3 | 95% | 7% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9,339,000 | 5,100 | 4,611,300 | 0 | 4,727,700 | 5,100 |
| 2026-01-09 | 9,438,000 | 4,000 | 4,703,000 | 0 | 4,735,000 | 4,000 |
| 2026-01-16 | 9,457,900 | 5,300 | 4,705,400 | 0 | 4,752,500 | 5,300 |