[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:533億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,038 | 1,038 | 1,022 | 1,032 | 27,900 | 13,100 | 99% | ▼▼ | 7717 | 0 | 8 | 96% | 4% |
| 20251126 | 1,035 | 1,045 | 1,030 | 1,034 | 23,200 | -4,700 | 100% | ▲ | 2282 | 0 | 7 | 96% | 4% |
| 20251119 | 1,053 | 1,053 | 1,034 | 1,035 | 25,500 | 1,400 | 98% | ▼▼▼ | 7747 | 0 | 12 | 96% | 5% |
| 20251121 | 1,031 | 1,040 | 1,031 | 1,038 | 14,800 | -5,600 | 100% | ▼ | 8588 | 0 | 5 | 97% | 5% |
| 20251120 | 1,035 | 1,048 | 1,031 | 1,040 | 20,400 | -5,100 | 100% | ▲ | 8882 | 0 | 10 | 97% | 5% |
| 20251118 | 1,053 | 1,064 | 1,052 | 1,054 | 24,100 | -4,100 | 99% | ▼▼ | 8888 | 0 | 13 | 98% | 6% |
| 20251117 | 1,076 | 1,078 | 1,056 | 1,061 | 28,200 | -32,800 | 99% | ▼ | 2228 | 0 | 15 | 99% | 7% |
| 20251127 | 1,040 | 1,082 | 1,037 | 1,082 | 159,000 | 135,800 | 105% | ▲▲ | 1111 | 40 | 6 | 100% | 9% |
| 20251203 | 1,086 | 1,099 | 1,082 | 1,084 | 31,500 | 3,100 | 100% | ▼ | 1177 | 0 | 4 | 100% | 9% |
| 20251201 | 1,093 | 1,093 | 1,075 | 1,085 | 19,700 | -35,400 | 100% | ▼ | 8828 | 0 | 6 | 100% | 10% |
| 20251202 | 1,088 | 1,094 | 1,077 | 1,085 | 28,400 | 8,700 | 100% | -- | 1174 | 0 | 5 | 100% | 10% |
| 20251128 | 1,082 | 1,096 | 1,079 | 1,086 | 55,100 | -103,900 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20251204 | 1,082 | 1,104 | 1,076 | 1,102 | 91,400 | 59,900 | 102% | ▲ | 1771 | 10 | 3 | 100% | 11% |
| 20251205 | 1,098 | 1,135 | 1,098 | 1,125 | 188,200 | 96,800 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 12% |
| 20251208 | 1,127 | 1,154 | 1,113 | 1,149 | 154,600 | -33,600 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20251209 | 1,164 | 1,172 | 1,149 | 1,160 | 249,300 | 94,700 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20251210 | 1,164 | 1,209 | 1,160 | 1,204 | 271,400 | 22,100 | 104% | ▲▲▲▲▲ | 1141 | 0 | 2 | 100% | 17% |
| 20251211 | 1,217 | 1,284 | 1,216 | 1,263 | 704,200 | 432,800 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20251212 | 1,281 | 1,313 | 1,263 | 1,299 | 570,900 | -133,300 | 103% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251216 | 1,318 | 1,326 | 1,289 | 1,302 | 381,400 | -219,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20251217 | 1,287 | 1,308 | 1,271 | 1,302 | 466,500 | 85,100 | 100% | -- | 7774 | 0 | 0 | 99% | 26% |
| 20251215 | 1,297 | 1,319 | 1,285 | 1,318 | 600,900 | 30,000 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
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 |
| 2025-11-28 | 9,048,400 | 2,200 | 4,368,400 | 0 | 4,680,000 | 2,200 |
| 2025-12-05 | 9,127,500 | 3,200 | 4,427,100 | 0 | 4,700,400 | 3,200 |
| 2025-12-12 | 9,301,300 | 11,800 | 4,568,400 | 0 | 4,732,900 | 11,800 |