[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/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:438億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,086 | 1,095 | 1,084 | 1,095 | 88,700 | -31,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250730 | 1,086 | 1,109 | 1,086 | 1,098 | 171,300 | 82,600 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250815 | 1,085 | 1,099 | 1,085 | 1,095 | 61,300 | 9,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250813 | 1,076 | 1,096 | 1,073 | 1,089 | 124,800 | 42,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250821 | 1,087 | 1,095 | 1,079 | 1,085 | 203,100 | 158,600 | 100% | ▼ | 1147 | 0 | 0 | 99% | 2% |
| 20250820 | 1,087 | 1,090 | 1,075 | 1,086 | 44,500 | -341,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250814 | 1,088 | 1,092 | 1,080 | 1,089 | 51,700 | -73,100 | 100% | -- | 8225 | 0 | 0 | 99% | 2% |
| 20250808 | 1,075 | 1,083 | 1,070 | 1,074 | 31,100 | -22,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250812 | 1,074 | 1,088 | 1,070 | 1,078 | 82,000 | 50,900 | 100% | ▲▲▲▲ | 1471 | 0 | 0 | 98% | 2% |
| 20250728 | 1,096 | 1,103 | 1,079 | 1,088 | 119,900 | 82,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250818 | 1,089 | 1,091 | 1,068 | 1,076 | 292,600 | 231,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250819 | 1,057 | 1,087 | 1,052 | 1,081 | 386,400 | 93,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250801 | 1,060 | 1,086 | 1,060 | 1,077 | 139,300 | -82,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250828 | 1,066 | 1,072 | 1,056 | 1,070 | 40,100 | -12,100 | 100% | -- | 8825 | 0 | 0 | 98% | 1% |
| 20250806 | 1,064 | 1,080 | 1,060 | 1,066 | 72,300 | 23,500 | 100% | ▲ | 1711 | 0 | 0 | 97% | 1% |
| 20250807 | 1,058 | 1,072 | 1,058 | 1,072 | 53,600 | -18,700 | 101% | ▲▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250805 | 1,063 | 1,069 | 1,063 | 1,065 | 48,800 | -101,600 | 100% | ▼▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250804 | 1,061 | 1,080 | 1,061 | 1,070 | 150,400 | 11,100 | 99% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20250731 | 1,093 | 1,110 | 1,055 | 1,070 | 221,900 | 50,600 | 97% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250822 | 1,086 | 1,089 | 1,071 | 1,071 | 24,300 | -178,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250825 | 1,077 | 1,082 | 1,064 | 1,070 | 59,500 | 35,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250826 | 1,067 | 1,069 | 1,050 | 1,062 | 554,600 | 495,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250827 | 1,064 | 1,077 | 1,061 | 1,070 | 52,200 | -502,400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8,977,300 | 4,900 | 4,099,300 | 0 | 4,878,000 | 4,900 |
| 2025-08-08 | 8,973,100 | 5,500 | 4,108,200 | 0 | 4,864,900 | 5,500 |
| 2025-08-15 | 8,891,100 | 3,800 | 4,105,900 | 0 | 4,785,200 | 3,800 |
| 2025-08-22 | 8,756,700 | 3,200 | 4,102,200 | 0 | 4,654,500 | 3,200 |