[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:516億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,328 | 1,328 | 1,285 | 1,299 | 190,400 | -86,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20260306 | 1,246 | 1,268 | 1,237 | 1,261 | 60,900 | -18,700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260305 | 1,267 | 1,281 | 1,258 | 1,276 | 79,600 | -26,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260303 | 1,299 | 1,299 | 1,260 | 1,270 | 63,600 | -57,600 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260302 | 1,286 | 1,290 | 1,254 | 1,280 | 121,200 | 31,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260227 | 1,295 | 1,309 | 1,293 | 1,303 | 90,200 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260226 | 1,265 | 1,299 | 1,258 | 1,295 | 93,900 | 5,700 | 102% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20260224 | 1,290 | 1,293 | 1,271 | 1,285 | 72,800 | -10,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260220 | 1,301 | 1,301 | 1,279 | 1,300 | 83,100 | -82,300 | 100% | -- | 8825 | 0 | 0 | 98% | 3% |
| 20260218 | 1,271 | 1,307 | 1,264 | 1,295 | 108,300 | -10,500 | 103% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260217 | 1,276 | 1,276 | 1,243 | 1,258 | 118,800 | -52,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260216 | 1,288 | 1,295 | 1,265 | 1,270 | 171,500 | -27,800 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260213 | 1,294 | 1,314 | 1,287 | 1,287 | 199,300 | 66,000 | 100% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20260212 | 1,285 | 1,293 | 1,274 | 1,286 | 133,300 | 26,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260210 | 1,312 | 1,312 | 1,282 | 1,287 | 106,700 | -25,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260209 | 1,319 | 1,320 | 1,286 | 1,307 | 132,600 | -20,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260206 | 1,312 | 1,312 | 1,285 | 1,294 | 152,800 | 41,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260205 | 1,316 | 1,339 | 1,296 | 1,307 | 111,700 | -78,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20260203 | 1,317 | 1,335 | 1,300 | 1,331 | 276,600 | 126,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260304 | 1,250 | 1,258 | 1,223 | 1,245 | 105,700 | 42,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260219 | 1,299 | 1,312 | 1,295 | 1,300 | 165,400 | 57,100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260225 | 1,287 | 1,287 | 1,259 | 1,265 | 88,200 | 15,400 | 98% | ▼▼ | 7777 | 51 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9,401,400 | 1,500 | 4,691,400 | 0 | 4,710,000 | 1,500 |
| 2026-02-13 | 9,416,700 | 2,200 | 4,684,800 | 0 | 4,731,900 | 2,200 |
| 2026-02-20 | 9,296,900 | 1,300 | 4,653,600 | 0 | 4,643,300 | 1,300 |
| 2026-02-27 | 9,232,000 | 3,100 | 4,640,600 | 0 | 4,591,400 | 3,100 |