[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:404億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 1,015 | 1,024 | 1,015 | 1,024 | 35,900 | -12,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
20251007 | 986 | 997 | 985 | 988 | 19,400 | -37,000 | 100% | ▲▲▲ | 2282 | 0 | 0 | 93% | 1% |
20251006 | 995 | 996 | 976 | 987 | 56,400 | 28,600 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
20251003 | 976 | 984 | 975 | 984 | 27,800 | -9,300 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20250926 | 1,026 | 1,026 | 1,016 | 1,017 | 24,300 | -21,300 | 100% | ▼▼ | 8858 | 0 | 0 | 95% | 1% |
20250925 | 1,026 | 1,047 | 1,020 | 1,022 | 45,600 | 9,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
20250908 | 1,063 | 1,072 | 1,055 | 1,064 | 60,400 | 35,300 | 100% | -- | 1744 | 0 | 0 | 97% | 1% |
20250922 | 1,012 | 1,022 | 1,012 | 1,019 | 48,800 | 7,800 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
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% |
20250919 | 1,025 | 1,030 | 1,004 | 1,011 | 41,000 | -27,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250918 | 1,040 | 1,046 | 1,009 | 1,022 | 68,200 | 44,900 | 98% | ▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
20250917 | 1,042 | 1,045 | 1,040 | 1,040 | 23,300 | -2,900 | 100% | ▼▼ | 8858 | 0 | 0 | 96% | 0% |
20250916 | 1,042 | 1,050 | 1,041 | 1,041 | 26,200 | 500 | 100% | ▼ | 4777 | 0 | 0 | 96% | 0% |
20250912 | 1,046 | 1,050 | 1,042 | 1,042 | 25,700 | -37,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
20250929 | 1,017 | 1,017 | 1,005 | 1,005 | 17,900 | -6,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250930 | 1,010 | 1,010 | 1,001 | 1,009 | 28,000 | 10,100 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
20251001 | 1,005 | 1,005 | 975 | 975 | 42,700 | 14,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
20251002 | 977 | 985 | 968 | 975 | 37,100 | -5,600 | 100% | -- | 8885 | 0 | 0 | 91% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 8,903,200 | 3,100 | 4,226,800 | 0 | 4,676,400 | 3,100 |
2025-09-19 | 8,905,600 | 5,700 | 4,226,300 | 0 | 4,679,300 | 5,700 |
2025-09-26 | 8,921,300 | 5,500 | 4,255,700 | 0 | 4,665,600 | 5,500 |
2025-10-03 | 8,918,200 | 5,700 | 4,256,400 | 0 | 4,661,800 | 5,700 |