[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/サービス業】 売上高:3433340 当期純利益:87170 総資産:4122000 時価:1181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,488 | 1,499 | 1,476 | 1,499 | 247,300 | -86,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250827 | 1,482 | 1,488 | 1,477 | 1,479 | 249,800 | -300,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250805 | 1,435 | 1,445 | 1,431 | 1,431 | 313,900 | -126,200 | 100% | -- | 5285 | 51 | 14 | 98% | 8% |
| 20250821 | 1,511 | 1,511 | 1,488 | 1,488 | 333,600 | -89,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250806 | 1,431 | 1,440 | 1,424 | 1,440 | 333,900 | 20,000 | 101% | ▲ | 7771 | 51 | 13 | 98% | 8% |
| 20250807 | 1,432 | 1,451 | 1,431 | 1,446 | 343,000 | 9,100 | 100% | ▲▲ | 1111 | 51 | 12 | 99% | 9% |
| 20250818 | 1,470 | 1,495 | 1,467 | 1,480 | 388,700 | -16,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250815 | 1,476 | 1,483 | 1,464 | 1,467 | 405,300 | -166,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250731 | 1,440 | 1,441 | 1,425 | 1,432 | 407,500 | -520,400 | 99% | ▼ | 5228 | 0 | 17 | 99% | 8% |
| 20250820 | 1,510 | 1,513 | 1,499 | 1,500 | 423,300 | -52,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250804 | 1,445 | 1,445 | 1,424 | 1,431 | 440,100 | -84,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250813 | 1,456 | 1,465 | 1,445 | 1,455 | 441,600 | -24,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250825 | 1,510 | 1,519 | 1,501 | 1,515 | 448,200 | 200,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250729 | 1,431 | 1,438 | 1,419 | 1,429 | 453,100 | -360,200 | 99% | ▼ | 8228 | 0 | 19 | 99% | 8% |
| 20250812 | 1,443 | 1,449 | 1,430 | 1,449 | 466,400 | -12,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250819 | 1,485 | 1,504 | 1,483 | 1,498 | 475,600 | 86,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250808 | 1,452 | 1,455 | 1,440 | 1,443 | 478,400 | 135,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250801 | 1,430 | 1,462 | 1,430 | 1,462 | 524,100 | 116,600 | 102% | ▲ | 1171 | 0 | 16 | 100% | 10% |
| 20250826 | 1,505 | 1,506 | 1,491 | 1,491 | 550,200 | 102,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250814 | 1,462 | 1,484 | 1,457 | 1,484 | 571,600 | 130,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250728 | 1,408 | 1,447 | 1,403 | 1,438 | 813,300 | 93,700 | 102% | ▲ | 1171 | 0 | 13 | 100% | 9% |
| 20250730 | 1,426 | 1,441 | 1,411 | 1,441 | 927,900 | 474,800 | 101% | ▲ | 1771 | 0 | 14 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,190,004 | 1% | ▲ | 5,000 |
| 2025-08-21 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,045,004 | 1% | ▼ | -13,600 |
| 2025-08-06 | 9603 | BNP Paribas Financial Markets SNC | 467,683 | 1% | ▼ | -31,000 |
| 2025-08-06 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,183,304 | 1% | ▼ | -6,700 |
| 2025-08-07 | 9603 | モルガン・スタンレーMUFG証券株式会社 | 710,975 | 1% | ▼ | -73,400 |
| 2025-08-07 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,195,204 | 1% | ▲ | 11,900 |
| 2025-08-18 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,077,704 | 1% | ▼ | -7,400 |
| 2025-08-15 | 9603 | モルガン・スタンレーMUFG証券株式会社 | 630,875 | 1% | ▼ | -80,100 |
| 2025-08-15 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,085,104 | 1% | ▼ | -19,400 |
| 2025-07-31 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,115,730 | 1% | ▼ | -22,200 |
| 2025-07-31 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,201,304 | 2% | ▼ | -17,400 |
| 2025-08-20 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,058,604 | 1% | ▼ | -9,300 |
| 2025-08-20 | 9603 | UBS AG | 414,114 | 1% | ▲ | 31,225 |
| 2025-08-04 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,185,004 | 1% | ▼ | -11,500 |
| 2025-08-13 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,128,204 | 1% | ▼ | -10,900 |
| 2025-08-13 | 9603 | UBS AG | 382,889 | 0% | ▼ | -74,700 |
| 2025-08-25 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,133,468 | 1% | ▲ | 75,238 |
| 2025-08-25 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,003,504 | 1% | ▼ | -41,500 |
| 2025-07-29 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,268,204 | 2% | ▼ | -3,000 |
| 2025-07-29 | 9603 | UBS AG | 576,489 | 1% | ▲ | 58,100 |
| 2025-08-12 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,139,104 | 1% | ▼ | -10,100 |
| 2025-08-19 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,067,904 | 1% | ▼ | -9,800 |
| 2025-08-08 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,001,730 | 1% | ▼ | -114,000 |
| 2025-08-08 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,149,204 | 1% | ▼ | -46,000 |
| 2025-08-01 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,196,504 | 1% | ▼ | -4,800 |
| 2025-08-01 | 9603 | UBS AG | 457,589 | 1% | ▼ | -118,900 |
| 2025-08-14 | 9603 | BNP Paribas Financial Markets SNC | 481,983 | 1% | ▲ | 14,300 |
| 2025-08-14 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,058,230 | 1% | ▲ | 56,500 |
| 2025-08-14 | 9603 | MERRILL LYNCH INTERNATIONAL | 1,104,504 | 1% | ▼ | -23,700 |
| 2025-07-28 | 9603 | Barclays Capital Securities Ltd | 314,900 | 0% | ▼ | -112,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,315,200 | 82,300 | 999,800 | 41,500 | 1,315,400 | 40,800 |
| 2025-08-08 | 2,219,900 | 74,500 | 987,600 | 41,300 | 1,232,300 | 33,200 |
| 2025-08-15 | 2,195,200 | 82,700 | 979,100 | 41,300 | 1,216,100 | 41,400 |
| 2025-08-22 | 2,169,000 | 85,300 | 972,300 | 41,600 | 1,196,700 | 43,700 |