[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:465億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,195 | 1,208 | 1,173 | 1,190 | 110,700 | 65,400 | 100% | ▼▼▼▼▼▼▼ | 1777 | 24 | 0 | 95% | 0% |
| 20260416 | 1,197 | 1,204 | 1,168 | 1,169 | 75,100 | 37,900 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260417 | 1,162 | 1,163 | 1,120 | 1,134 | 199,700 | 124,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260427 | 1,119 | 1,138 | 1,111 | 1,117 | 52,700 | -44,300 | 99% | ▼ | 2288 | 0 | 0 | 90% | 0% |
| 20260421 | 1,151 | 1,151 | 1,111 | 1,128 | 112,000 | 19,800 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260422 | 1,124 | 1,124 | 1,099 | 1,113 | 137,700 | 25,700 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260413 | 1,204 | 1,204 | 1,189 | 1,191 | 45,300 | -900 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 1,124 | 1,132 | 1,104 | 1,128 | 97,000 | 28,300 | 100% | ▲▲ | 4711 | 0 | 0 | 91% | 1% |
| 20260430 | 1,136 | 1,143 | 1,121 | 1,125 | 115,200 | 69,100 | 98% | ▼ | 7117 | 0 | 0 | 91% | 1% |
| 20260423 | 1,112 | 1,132 | 1,112 | 1,126 | 68,700 | -69,000 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260420 | 1,142 | 1,156 | 1,141 | 1,151 | 92,200 | -107,500 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260415 | 1,190 | 1,203 | 1,190 | 1,203 | 37,200 | -73,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260508 | 1,156 | 1,156 | 1,128 | 1,140 | 67,100 | -58,600 | 98% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260512 | 1,168 | 1,168 | 1,135 | 1,135 | 47,000 | -118,400 | 98% | ▼ | 2828 | 0 | 0 | 94% | 2% |
| 20260513 | 1,132 | 1,141 | 1,124 | 1,137 | 60,300 | 13,300 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20260428 | 1,119 | 1,145 | 1,113 | 1,145 | 46,100 | -6,600 | 103% | ▲ | 2252 | 0 | 0 | 92% | 3% |
| 20260501 | 1,133 | 1,173 | 1,127 | 1,159 | 79,400 | -35,800 | 103% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20260511 | 1,144 | 1,167 | 1,144 | 1,159 | 165,400 | 98,300 | 102% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20260507 | 1,161 | 1,177 | 1,153 | 1,166 | 125,700 | 46,300 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,924,700 | 4,400 | 4,624,400 | 0 | 4,300,300 | 4,400 |
| 2026-04-24 | 8,929,400 | 4,000 | 4,666,700 | 0 | 4,262,700 | 4,000 |
| 2026-05-01 | 8,973,400 | 6,500 | 4,682,000 | 0 | 4,291,400 | 6,500 |