[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:508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 1,264 | 1,282 | 1,247 | 1,260 | 145,000 | 68,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260323 | 1,238 | 1,238 | 1,198 | 1,209 | 133,400 | 60,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260313 | 1,225 | 1,242 | 1,217 | 1,238 | 100,700 | 58,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260316 | 1,233 | 1,246 | 1,220 | 1,240 | 155,600 | 54,900 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20260304 | 1,250 | 1,258 | 1,223 | 1,245 | 105,700 | 42,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260325 | 1,228 | 1,229 | 1,219 | 1,224 | 76,800 | 33,100 | 101% | ▲▲ | 7111 | 0 | 0 | 94% | 1% |
| 20260302 | 1,286 | 1,290 | 1,254 | 1,280 | 121,200 | 31,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260309 | 1,231 | 1,252 | 1,212 | 1,239 | 76,200 | 15,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260226 | 1,265 | 1,299 | 1,258 | 1,295 | 93,900 | 5,700 | 102% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20260326 | 1,228 | 1,246 | 1,222 | 1,233 | 73,600 | -3,200 | 101% | ▲▲▲ | 2252 | 0 | 0 | 95% | 2% |
| 20260227 | 1,295 | 1,309 | 1,293 | 1,303 | 90,200 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260312 | 1,271 | 1,271 | 1,238 | 1,242 | 41,800 | -12,800 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260306 | 1,246 | 1,268 | 1,237 | 1,261 | 60,900 | -18,700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260318 | 1,255 | 1,262 | 1,247 | 1,257 | 98,300 | -21,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260327 | 1,236 | 1,241 | 1,228 | 1,241 | 52,000 | -21,600 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 3% |
| 20260319 | 1,249 | 1,249 | 1,231 | 1,238 | 73,000 | -25,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260305 | 1,267 | 1,281 | 1,258 | 1,276 | 79,600 | -26,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260317 | 1,246 | 1,253 | 1,233 | 1,248 | 119,700 | -35,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260303 | 1,299 | 1,299 | 1,260 | 1,270 | 63,600 | -57,600 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260324 | 1,227 | 1,233 | 1,214 | 1,214 | 43,700 | -89,700 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260311 | 1,279 | 1,280 | 1,265 | 1,272 | 54,600 | -90,400 | 101% | ▲▲ | 8222 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 9,232,000 | 3,100 | 4,640,600 | 0 | 4,591,400 | 3,100 |
| 2026-03-06 | 9,181,600 | 2,400 | 4,642,800 | 0 | 4,538,800 | 2,400 |
| 2026-03-13 | 9,155,300 | 1,400 | 4,641,200 | 0 | 4,514,100 | 1,400 |
| 2026-03-19 | 8,972,300 | 900 | 4,643,800 | 0 | 4,328,500 | 900 |