[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:1123億円

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
202509081,4801,4961,4691,477423,800-55,600100%▲28820097%2%
202509091,4821,4961,4611,468580,600156,80099%▼47170097%1%
202509101,4601,4771,4581,469307,600-273,000100%▲88820097%0%
202509111,4631,4761,4561,473435,600128,000100%▲▲77110097%0%
202509121,4711,4811,4621,481513,50077,900101%▲▲▲111140098%1%
202509161,3651,4111,3401,3932,848,4002,334,90094%▼77770892%0%
202509171,4001,4181,3921,4071,002,300-1,846,100101%▲22220093%1%
202509181,4181,4191,3951,395674,600-327,70099%▼22280092%0%
202509191,3951,3991,3651,376865,700191,10099%▼▼77770091%0%
202509221,3801,4121,3751,396538,400-327,300101%▲22820092%1%
202509241,4051,4481,3961,4301,066,600528,200102%▲▲111140096%4%
202509251,4341,4351,4001,429701,500-365,100100%▼822851096%4%
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%

    TDNET

    strdate時間企業名タイトルurl
    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率残高増減
      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
      2025-09-259603BNP Paribas Financial Markets SNC708,4831%▼-18,000
      2025-09-259603GOLDMAN SACHS INTERNATIONAL1,400,0872%▼-56,300
      2025-09-259603MERRILL LYNCH INTERNATIONAL587,4041%▼-10,800
      2025-09-249603JPM Securities Japan Co Ltd.380,7900%▼-87,900
      2025-09-229603GOLDMAN SACHS INTERNATIONAL1,456,3872%▲20,210
      2025-09-229603MERRILL LYNCH INTERNATIONAL598,2041%▼-49,600
      2025-09-229603UBS AG348,5890%▼-114,500
      2025-09-199603GOLDMAN SACHS INTERNATIONAL1,436,1772%▲89,000
      2025-09-199603MERRILL LYNCH INTERNATIONAL647,8041%▲31,500
      2025-09-199603JPM Securities Japan Co Ltd.468,6901%▼-56,700
      2025-09-189603GOLDMAN SACHS INTERNATIONAL1,347,1772%▼-16,100
      2025-09-189603JPM Securities Japan Co Ltd.525,3901%▼
      2025-09-189603MERRILL LYNCH INTERNATIONAL616,3041%▼-15,100
      2025-09-179603GOLDMAN SACHS INTERNATIONAL1,363,2772%▲45,790
      2025-09-179603MERRILL LYNCH INTERNATIONAL631,4041%▼-44,800
      2025-09-179603UBS AG463,0891%▼-120,600
      2025-09-179603モルガン・スタンレーMUFG証券株式会社825,8751%▲52,900
      2025-09-169603モルガン・スタンレーMUFG証券株式会社772,9751%▲190,700
      2025-09-169603GOLDMAN SACHS INTERNATIONAL1,317,4872%▲351,900

        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
        2025-10-032,225,20073,500997,70050,5001,227,50023,000
        2025-09-262,207,30063,300991,20044,4001,216,10018,900
        2025-09-192,317,10065,7001,009,60044,5001,307,50021,200
        2025-09-122,321,40097,8001,110,30044,6001,211,10053,200

          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