[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:1011億円

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
202511131,3191,3241,3081,308336,400-137,10099%▼▼88880095%2%
202510211,3331,3551,3301,347341,000-10,800101%▲▲222251094%2%
202511071,2851,3021,2851,300344,900-117,300101%▲85820094%1%
202511111,3201,3261,3091,326350,400-92,200101%▲▲▲222251096%3%
202510201,3251,3361,3251,330351,800-131,600101%▲225251092%1%
202511141,3081,3301,3051,328411,20074,800102%▲17710096%3%
202510221,3501,3581,3431,343428,10087,100100%▼11170093%2%
202511101,3091,3181,3001,318442,60097,700101%▲▲111151096%3%
202510301,3031,3171,3021,309444,700-616,800100%▼▼▼888824093%0%
202510271,3561,3721,3541,357457,100-11,700101%▲82820096%3%
202511061,3051,3091,2851,285462,200-127,00099%▼▼88880093%0%
202510241,3741,3741,3421,343468,800-80,10097%▼82280093%2%
202511121,3251,3391,3161,319473,500123,10099%▼11170096%3%
202510281,3571,3571,3371,339479,30022,20099%▼77170095%2%
202511041,3001,3251,2951,319485,800-19,700101%▲22820093%1%
202511181,2831,2911,2701,288504,200-151,500100%▼▼88880093%0%
202510311,3071,3191,2931,309505,50060,800100%--17140093%0%
202511191,2861,2931,2671,267508,9004,70098%▼▼▼171724092%0%
202510231,3491,3801,3371,380548,900120,800103%▲17710096%5%
202511051,3201,3281,2911,294589,200103,40098%▼17170092%0%
202511171,3141,3211,2851,291655,700244,50097%▼77170094%0%
202510291,3261,3321,3141,3141,061,500582,20098%▼▼77770093%0%

    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
    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
      2025-11-139603BNP Paribas Financial Markets SNC714,2171%▼-7,700
      2025-11-139603MERRILL LYNCH INTERNATIONAL536,2041%▲6,700
      2025-10-219603BNP Paribas Financial Markets SNC632,9831%▼-44,400
      2025-11-079603MERRILL LYNCH INTERNATIONAL587,5041%▼-20,400
      2025-11-119603Barclays Capital Securities Ltd385,4000%▼-63,100
      2025-11-119603BNP Paribas Financial Markets SNC721,9171%▲247,100
      2025-11-119603GOLDMAN SACHS INTERNATIONAL852,9531%▼-136,602
      2025-11-119603JPM Securities Japan Co Ltd.540,1901%▼-79,097
      2025-11-119603MERRILL LYNCH INTERNATIONAL549,6041%▼-29,500
      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
      2025-11-149603BNP Paribas Financial Markets SNC625,5141%▼-88,703
      2025-10-229603MERRILL LYNCH INTERNATIONAL658,0041%▲4,700
      2025-11-109603MERRILL LYNCH INTERNATIONAL579,1041%▼-8,400
      2025-10-309603MERRILL LYNCH INTERNATIONAL640,7041%▲6,603
      2025-10-309603モルガン・スタンレーMUFG証券株式会社892,9441%▲34,869
      2025-10-279603BNP Paribas Financial Markets SNC474,8171%▼-63,697
      2025-10-279603GOLDMAN SACHS INTERNATIONAL1,020,6501%▼-40,200
      2025-10-279603MERRILL LYNCH INTERNATIONAL651,7041%▼-14,800
      2025-11-069603Barclays Capital Securities Ltd448,5001%▲
      2025-10-249603GOLDMAN SACHS INTERNATIONAL1,060,8501%▲36,230
      2025-11-129603MERRILL LYNCH INTERNATIONAL529,5041%▼-20,100
      2025-11-129603モルガン・スタンレーMUFG証券株式会社908,0441%▲38,603
      2025-10-289603MERRILL LYNCH INTERNATIONAL645,4011%▼-6,303
      2025-11-049603JPM Securities Japan Co Ltd.651,9901%▲75,700
      2025-11-049603MERRILL LYNCH INTERNATIONAL625,3041%▼-10,400
      2025-10-319603GOLDMAN SACHS INTERNATIONAL957,7551%▼-62,895
      2025-10-319603MERRILL LYNCH INTERNATIONAL635,7041%▼-5,000
      2025-10-319603モルガン・スタンレーMUFG証券株式会社869,4411%▼-23,503
      2025-10-239603MERRILL LYNCH INTERNATIONAL666,5041%▲8,500

        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
        2025-10-242,264,000128,0001,063,900107,1001,200,10020,900
        2025-10-312,217,90072,1001,076,30051,1001,141,60021,000
        2025-11-072,249,30079,4001,092,80048,5001,156,50030,900
        2025-11-142,139,80098,7001,082,50046,5001,057,30052,200

          EDINET

          日付docID提出者タイトル
          2024-04-04 17:00S100T1OM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）
          2024-04-24 16:52S100TBGX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）
          2025-01-08 16:17S100V1K9澤田　秀雄変更報告書
          2025-01-08 16:27S100V1SI澤田　秀雄変更報告書