[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:425億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,087 | 1,090 | 1,075 | 1,086 | 44,500 | -341,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250821 | 1,087 | 1,095 | 1,079 | 1,085 | 203,100 | 158,600 | 100% | ▼ | 1147 | 0 | 0 | 99% | 2% |
| 20250819 | 1,057 | 1,087 | 1,052 | 1,081 | 386,400 | 93,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250902 | 1,056 | 1,068 | 1,051 | 1,068 | 49,400 | 23,200 | 101% | ▲ | 1741 | 0 | 0 | 98% | 1% |
| 20250828 | 1,066 | 1,072 | 1,056 | 1,070 | 40,100 | -12,100 | 100% | -- | 8825 | 0 | 0 | 98% | 1% |
| 20250818 | 1,089 | 1,091 | 1,068 | 1,076 | 292,600 | 231,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250826 | 1,067 | 1,069 | 1,050 | 1,062 | 554,600 | 495,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250910 | 1,061 | 1,067 | 1,052 | 1,067 | 85,600 | 26,000 | 100% | ▲▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250909 | 1,063 | 1,069 | 1,051 | 1,065 | 59,600 | -800 | 100% | ▲ | 8852 | 0 | 0 | 97% | 1% |
| 20250908 | 1,063 | 1,072 | 1,055 | 1,064 | 60,400 | 35,300 | 100% | -- | 1744 | 0 | 0 | 97% | 1% |
| 20250905 | 1,063 | 1,068 | 1,059 | 1,064 | 25,100 | 18,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250904 | 1,062 | 1,067 | 1,058 | 1,067 | 6,600 | -49,200 | 100% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20250903 | 1,060 | 1,069 | 1,055 | 1,062 | 55,800 | 6,400 | 99% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250829 | 1,069 | 1,069 | 1,051 | 1,057 | 45,900 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20250822 | 1,086 | 1,089 | 1,071 | 1,071 | 24,300 | -178,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250827 | 1,064 | 1,077 | 1,061 | 1,070 | 52,200 | -502,400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250825 | 1,077 | 1,082 | 1,064 | 1,070 | 59,500 | 35,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250901 | 1,056 | 1,066 | 1,052 | 1,055 | 26,200 | -19,700 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250912 | 1,046 | 1,050 | 1,042 | 1,042 | 25,700 | -37,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250916 | 1,042 | 1,050 | 1,041 | 1,041 | 26,200 | 500 | 100% | ▼ | 4777 | 0 | 0 | 96% | 0% |
| 20250917 | 1,042 | 1,045 | 1,040 | 1,040 | 23,300 | -2,900 | 100% | ▼▼ | 8858 | 0 | 0 | 96% | 0% |
| 20250911 | 1,059 | 1,060 | 1,041 | 1,041 | 62,900 | -22,700 | 98% | ▼ | 8888 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 8,756,700 | 3,200 | 4,102,200 | 0 | 4,654,500 | 3,200 |
| 2025-08-29 | 8,907,900 | 2,900 | 4,204,200 | 0 | 4,703,700 | 2,900 |
| 2025-09-05 | 8,925,600 | 2,700 | 4,215,200 | 0 | 4,710,400 | 2,700 |
| 2025-09-12 | 8,903,200 | 3,100 | 4,226,800 | 0 | 4,676,400 | 3,100 |