[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:1054億円

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
202512011,2711,2731,2501,251442,800170,90097%▼▼▼7777241194%2%
202512021,2531,2591,2371,237401,300-41,50099%▼▼▼▼8888241093%1%
202512031,2301,2371,2171,217733,200331,90098%▼▼▼▼▼777724992%0%
202512041,2231,2381,2211,232588,800-144,400101%▲22820393%1%
202512051,2321,2601,2321,258614,10025,300102%▲▲111140795%3%
202512081,2621,2991,2611,287640,20026,100102%▲▲▲111140697%6%
202512091,2691,2801,2671,274422,000-218,20099%▼82280596%5%
202512101,2771,2921,2711,280360,100-61,900100%▲22220496%5%
202512111,2791,2831,2571,267508,000147,90099%▼77170395%4%
202512121,2701,2951,2601,272690,900182,900100%▲11710296%5%
202512151,3181,3701,3071,3602,300,5001,609,600107%▲▲1111400100%12%
202512161,3801,3851,3251,326975,600-1,324,90098%▼22280098%9%
202512171,3311,3341,2941,322669,100-306,500100%▼▼88880097%9%
202512181,3281,3301,3121,318533,200-135,900100%▼▼▼828824097%8%
202512191,3221,3351,3171,335531,300-1,900101%▲22820098%10%
202512221,3161,3281,2911,293577,90046,60097%▼77770095%6%
202512231,2861,3241,2841,313715,200137,300102%▲77710097%8%
202512241,3101,3331,3031,305492,500-222,70099%▼22280096%7%
202512251,3201,3501,3021,343910,700418,200103%▲17110099%10%
202512261,3401,3471,3291,337567,600-343,100100%▼82280098%10%
202512291,3321,3411,3181,330351,400-216,20099%▼▼88880098%9%
202512301,3251,3331,3131,321314,400-37,00099%▼▼▼888824097%9%

    TDNET

    strdate時間企業名タイトルurl
    2025121215:30Ｈ．Ｉ．Ｓ．2025年10月期 決算短信〔日本基準〕（連結）
    2025121215:30Ｈ．Ｉ．Ｓ．特別損失の計上に関するお知らせ
    2025121215:30Ｈ．Ｉ．Ｓ．HISグループにおける再発防止策実施報告
    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

      機関空売り

      報告日コード機関名残高率残高増減
      2025-12-269603MERRILL LYNCH INTERNATIONAL427,4811%▼-20,900
      2025-12-259603モルガン・スタンレーMUFG証券株式会社306,7800%▼-154,900
      2025-12-259603BNP Paribas Financial Markets SNC331,9140%▼-146,800
      2025-12-259603GOLDMAN SACHS INTERNATIONAL1,239,8232%▲109,200
      2025-12-259603MERRILL LYNCH INTERNATIONAL448,3811%▲22,400
      2025-12-249603MERRILL LYNCH INTERNATIONAL425,9811%▲5,500
      2025-12-249603モルガン・スタンレーMUFG証券株式会社461,6801%▼-78,900
      2025-12-239603BNP Paribas Financial Markets SNC478,7141%▼-34,600
      2025-12-239603GOLDMAN SACHS INTERNATIONAL1,130,6231%▲24,700
      2025-12-239603MERRILL LYNCH INTERNATIONAL420,4811%▼-22,400
      2025-12-229603MERRILL LYNCH INTERNATIONAL442,8811%▼-7,700
      2025-12-199603BNP Paribas Financial Markets SNC513,3141%▼-69,900
      2025-12-199603MERRILL LYNCH INTERNATIONAL450,5811%▼-4,800
      2025-12-189603モルガン・スタンレーMUFG証券株式会社540,5801%▼-65,800
      2025-12-189603GOLDMAN SACHS INTERNATIONAL1,105,9231%▼-25,000
      2025-12-189603MERRILL LYNCH INTERNATIONAL455,3811%▲9,600
      2025-12-179603GOLDMAN SACHS INTERNATIONAL1,130,9231%▲31,400
      2025-12-179603MERRILL LYNCH INTERNATIONAL445,7811%▲12,300
      2025-12-169603BNP Paribas Financial Markets SNC583,2141%▲70,900
      2025-12-169603MERRILL LYNCH INTERNATIONAL433,4811%▼-30,800
      2025-12-169603モルガン・スタンレーMUFG証券株式会社606,3801%▼-84,400
      2025-12-159603BNP Paribas Financial Markets SNC512,3141%▼-70,800
      2025-12-159603MERRILL LYNCH INTERNATIONAL464,2811%▼-64,600
      2025-12-159603モルガン・スタンレーMUFG証券株式会社690,7801%▼-228,600
      2025-12-129603モルガン・スタンレーMUFG証券株式会社919,3801%▼-52,400
      2025-12-129603BNP Paribas Financial Markets SNC583,1141%▲79,000
      2025-12-129603GOLDMAN SACHS INTERNATIONAL1,099,5231%▲74,667
      2025-12-129603MERRILL LYNCH INTERNATIONAL528,8811%▲2,600
      2025-12-119603BNP Paribas Financial Markets SNC504,1141%▲98,100
      2025-12-109603MERRILL LYNCH INTERNATIONAL526,2811%▼-6,500

        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
        2025-12-261,942,000176,3001,059,10050,100882,900126,200
        2025-12-191,980,900158,4001,086,40050,600894,500107,800
        2025-12-122,101,100176,5001,091,00048,7001,010,100127,800
        2025-12-052,183,900177,0001,102,60052,7001,081,300124,300

          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