[9603]HIS:【格安航空券】海外旅行電力など事業を多角化

Yahoo! 【プライム/33サービス業】 売上高:3433340 当期純利益:87170 総資産:4122000 時価:1069億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202509261,4281,4431,4141,439500,200-201,300101%22820096%5%
202509291,4391,4411,4101,410383,600-116,60098%88280095%2%
202509301,4161,4161,4021,405369,000-14,600100%▼▼888851094%2%
202510011,4001,4071,3901,405433,20064,200100%--77740094%2%
202510021,4101,4141,3831,383355,300-77,90098%282851093%1%
202510031,3801,3981,3791,397237,900-117,400101%888251094%2%
202510061,4131,4231,3991,411955,400717,500101%▲▲111140095%3%
202510071,4031,4141,3931,407400,600-554,800100%88880095%2%
202510081,4071,4141,3651,365776,800376,20097%▼▼47170092%0%
202510091,3651,3801,3501,380642,000-134,800101%88820093%1%
202510101,3721,3781,3511,355524,500-117,50098%82280091%0%
202510141,3351,3371,3081,317820,300295,80097%▼▼77770089%0%
202510151,3251,3341,3181,320341,100-479,200100%82820092%0%
202510161,3291,3331,3211,329252,500-88,600101%▲▲82220092%1%
202510171,3251,3291,3161,321483,400230,90099%77770092%0%
202510201,3251,3361,3251,330351,800-131,600101%225251092%1%
202510211,3331,3551,3301,347341,000-10,800101%▲▲222251094%2%
202510221,3501,3581,3431,343428,10087,100100%11170093%2%
202510231,3491,3801,3371,380548,900120,800103%17710096%5%
202510241,3741,3741,3421,343468,800-80,10097%82280093%2%
202510271,3561,3721,3541,357457,100-11,700101%82820096%3%
202510281,3571,3571,3371,339479,30022,20099%77170095%2%

    TDNET

    strdate時間企業名タイトルurl
    2025102215:30H.I.S.代表取締役の異動および役員の異動に関するお知らせ
    2025102215:30H.I.S.組織の改編および役員の委嘱変更に関するお知らせ
    2025102215:30H.I.S.株式会社サウスウイングの株式取得(子会社化)に関するお知らせ
    2025092215:30H.I.S.(開示事項の経過)当社連結子会社による株式取得(完全子会社化)に関する株式譲渡契約締結のお知らせ

      機関空売り

      報告日コード機関名残高残高増減
      2025-10-239603MERRILL LYNCH INTERNATIONAL666,5041%8,500
      2025-10-229603MERRILL LYNCH INTERNATIONAL658,0041%4,700
      2025-10-219603BNP Paribas Financial Markets SNC632,9831%-44,400
      2025-10-209603MERRILL LYNCH INTERNATIONAL653,3041%-2,100
      2025-10-209603モルガン・スタンレーMUFG証券株式会社858,0751%-23,500
      2025-10-179603モルガン・スタンレーMUFG証券株式会社881,5751%54,100
      2025-10-179603MERRILL LYNCH INTERNATIONAL655,4041%-8,300
      2025-10-169603GOLDMAN SACHS INTERNATIONAL1,024,6201%-22,100
      2025-10-169603JPM Securities Japan Co Ltd.576,2901%93,000
      2025-10-159603MERRILL LYNCH INTERNATIONAL663,7041%18,100
      2025-10-159603GOLDMAN SACHS INTERNATIONAL1,046,7201%24,633
      2025-10-149603MERRILL LYNCH INTERNATIONAL645,6041%73,700
      2025-10-099603モルガン・スタンレーMUFG証券株式会社827,4751%29,800
      2025-10-099603MERRILL LYNCH INTERNATIONAL571,9041%5,800
      2025-10-089603MERRILL LYNCH INTERNATIONAL566,1041%14,200
      2025-10-079603BNP Paribas Financial Markets SNC677,3831%45,800
      2025-10-079603GOLDMAN SACHS INTERNATIONAL1,022,0871%-54,300
      2025-10-069603GOLDMAN SACHS INTERNATIONAL1,076,3871%-81,700
      2025-10-069603MERRILL LYNCH INTERNATIONAL551,9041%-27,100
      2025-10-069603モルガン・スタンレーMUFG証券株式会社797,6751%-28,500
      2025-10-029603GOLDMAN SACHS INTERNATIONAL1,158,0871%-53,200
      2025-10-029603MERRILL LYNCH INTERNATIONAL579,0041%19,900
      2025-10-019603BNP Paribas Financial Markets SNC631,5831%-76,900
      2025-10-019603GOLDMAN SACHS INTERNATIONAL1,211,2872%-134,600
      2025-10-019603MERRILL LYNCH INTERNATIONAL559,1041%11,900
      2025-09-309603JPM Securities Japan Co Ltd.483,2901%102,500
      2025-09-309603MERRILL LYNCH INTERNATIONAL547,2041%-40,200
      2025-09-299603モルガン・スタンレーMUFG証券株式会社826,1751%35,600
      2025-09-299603GOLDMAN SACHS INTERNATIONAL1,345,8872%-54,200
      2025-09-269603モルガン・スタンレーMUFG証券株式会社790,5751%-35,300

        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
        2025-10-172,316,40096,8001,055,40077,6001,261,00019,200
        2025-10-102,289,60079,0001,058,10058,1001,231,50020,900
        2025-10-032,225,20073,500997,70050,5001,227,50023,000
        2025-09-262,207,30063,300991,20044,4001,216,10018,900

          EDINET

          日付docID提出者タイトル
          2025-01-08 16:27S100V1SI澤田 秀雄変更報告書
          2025-01-08 16:17S100V1K9澤田 秀雄変更報告書
          2024-04-25 16:59S100TBOW澤田 秀雄訂正報告書(大量保有報告書・変更報告書)
          2024-04-24 16:52S100TBGX澤田 秀雄変更報告書
          2024-04-23 15:48S100TA6X澤田 秀雄訂正報告書(大量保有報告書・変更報告書)
          2024-04-04 17:00S100T1OM澤田 秀雄変更報告書