[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:461億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,236 | 1,249 | 1,233 | 1,243 | 53,200 | -34,500 | 100% | ▲▲▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260401 | 1,233 | 1,245 | 1,226 | 1,235 | 73,700 | -9,800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260402 | 1,247 | 1,255 | 1,235 | 1,239 | 87,700 | 14,000 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260406 | 1,243 | 1,248 | 1,227 | 1,234 | 52,900 | -300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20260415 | 1,190 | 1,203 | 1,190 | 1,203 | 37,200 | -73,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260330 | 1,226 | 1,230 | 1,201 | 1,230 | 52,900 | 900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260407 | 1,230 | 1,245 | 1,200 | 1,223 | 93,200 | 40,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260408 | 1,241 | 1,241 | 1,213 | 1,222 | 32,100 | -61,100 | 100% | ▼▼▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260409 | 1,228 | 1,228 | 1,205 | 1,205 | 29,000 | -3,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260410 | 1,225 | 1,233 | 1,202 | 1,202 | 46,200 | 17,200 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 96% | 0% |
| 20260414 | 1,195 | 1,208 | 1,173 | 1,190 | 110,700 | 65,400 | 100% | ▼▼▼▼▼▼▼ | 1777 | 24 | 0 | 95% | 0% |
| 20260326 | 1,228 | 1,246 | 1,222 | 1,233 | 73,600 | -3,200 | 101% | ▲▲▲ | 2252 | 0 | 0 | 95% | 2% |
| 20260327 | 1,236 | 1,241 | 1,228 | 1,241 | 52,000 | -21,600 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 3% |
| 20260331 | 1,223 | 1,223 | 1,204 | 1,218 | 83,500 | 30,600 | 99% | ▼▼ | 7177 | 0 | 0 | 95% | 1% |
| 20260413 | 1,204 | 1,204 | 1,189 | 1,191 | 45,300 | -900 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260416 | 1,197 | 1,204 | 1,168 | 1,169 | 75,100 | 37,900 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260325 | 1,228 | 1,229 | 1,219 | 1,224 | 76,800 | 33,100 | 101% | ▲▲ | 7111 | 0 | 0 | 94% | 1% |
| 20260420 | 1,142 | 1,156 | 1,141 | 1,151 | 92,200 | -107,500 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260324 | 1,227 | 1,233 | 1,214 | 1,214 | 43,700 | -89,700 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260323 | 1,238 | 1,238 | 1,198 | 1,209 | 133,400 | 60,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260417 | 1,162 | 1,163 | 1,120 | 1,134 | 199,700 | 124,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260421 | 1,151 | 1,151 | 1,111 | 1,128 | 112,000 | 19,800 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 8,903,500 | 1,100 | 4,619,800 | 0 | 4,283,700 | 1,100 |
| 2026-04-03 | 8,854,700 | 1,700 | 4,615,900 | 0 | 4,238,800 | 1,700 |
| 2026-04-10 | 8,855,100 | 1,300 | 4,601,100 | 0 | 4,254,000 | 1,300 |
| 2026-04-17 | 8,924,700 | 4,400 | 4,624,400 | 0 | 4,300,300 | 4,400 |