[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:1182億円

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
202508141,4621,4841,4571,484571,600130,000102%▲▲▲1111410100%12%
202509121,4711,4811,4621,481513,50077,900101%▲▲▲111140098%1%
202508291,4891,4921,4721,492220,7005,400100%▲▲111151098%4%
202508251,5101,5191,5011,515448,200200,900101%▲▲1111400100%6%
202508191,4851,5041,4831,498475,60086,900101%▲▲1111400100%9%
202509011,4901,5091,4751,485317,30096,600100%▼11170098%4%
202508131,4561,4651,4451,455441,600-24,800100%▲▲222200100%9%
202509041,4871,4931,4711,492320,200-104,500100%▲▲22220098%3%
202508201,5101,5131,4991,500423,300-52,300100%▲▲▲222200100%8%
202508181,4701,4951,4671,480388,700-16,600101%▲228200100%8%
202508281,4731,4891,4711,488215,300-34,500101%▲28820098%4%
202509081,4801,4961,4691,477423,800-55,600100%▲28820097%2%
202509091,4821,4961,4611,468580,600156,80099%▼47170097%1%
202509111,4631,4761,4561,473435,600128,000100%▲▲77110097%0%
202509021,4901,4951,4741,480390,60073,300100%▼▼77470098%3%
202509031,4781,4871,4681,485424,70034,100100%▲77710098%3%
202508261,5051,5061,4911,491550,200102,00098%▼77770098%4%
202509051,4851,4871,4701,474479,400159,20099%▼77770097%2%
202508151,4761,4831,4641,467405,300-166,30099%▼82280099%8%
202508211,5111,5111,4881,488333,600-89,70099%▼88280099%6%
202508221,4881,4991,4761,499247,300-86,300101%▲888200100%7%
202509101,4601,4771,4581,469307,600-273,000100%▲88820097%0%
202508271,4821,4881,4771,479249,800-300,40099%▼▼88880098%3%

    TDNET

      機関空売り

      報告日コード機関名残高率残高増減
      2025-08-139603MERRILL LYNCH INTERNATIONAL1,128,2041%▼-10,900
      2025-08-139603UBS AG382,8890%▼-74,700
      2025-08-149603BNP Paribas Financial Markets SNC481,9831%▲14,300
      2025-08-149603GOLDMAN SACHS INTERNATIONAL1,058,2301%▲56,500
      2025-08-149603MERRILL LYNCH INTERNATIONAL1,104,5041%▼-23,700
      2025-08-159603モルガン・スタンレーMUFG証券株式会社630,8751%▼-80,100
      2025-08-159603MERRILL LYNCH INTERNATIONAL1,085,1041%▼-19,400
      2025-08-189603MERRILL LYNCH INTERNATIONAL1,077,7041%▼-7,400
      2025-08-199603MERRILL LYNCH INTERNATIONAL1,067,9041%▼-9,800
      2025-08-209603MERRILL LYNCH INTERNATIONAL1,058,6041%▼-9,300
      2025-08-209603UBS AG414,1141%▲31,225
      2025-08-219603MERRILL LYNCH INTERNATIONAL1,045,0041%▼-13,600
      2025-08-259603GOLDMAN SACHS INTERNATIONAL1,133,4681%▲75,238
      2025-08-259603MERRILL LYNCH INTERNATIONAL1,003,5041%▼-41,500
      2025-08-269603BNP Paribas Financial Markets SNC701,4831%▲219,500
      2025-08-269603MERRILL LYNCH INTERNATIONAL975,0041%▼-28,500
      2025-08-279603MERRILL LYNCH INTERNATIONAL971,4041%▼-3,600
      2025-08-289603BNP Paribas Financial Markets SNC726,4831%▲25,000
      2025-08-289603MERRILL LYNCH INTERNATIONAL964,0041%▼-7,400
      2025-08-299603MERRILL LYNCH INTERNATIONAL955,6041%▼-8,400
      2025-09-019603MERRILL LYNCH INTERNATIONAL939,6041%▼-16,000
      2025-09-029603モルガン・スタンレーMUFG証券株式会社542,5751%▼-88,300
      2025-09-029603GOLDMAN SACHS INTERNATIONAL1,101,9681%▼-31,500
      2025-09-029603MERRILL LYNCH INTERNATIONAL916,5041%▼-23,100
      2025-09-029603UBS AG385,6890%▼-28,425
      2025-09-039603MERRILL LYNCH INTERNATIONAL897,3041%▼-19,200
      2025-09-049603GOLDMAN SACHS INTERNATIONAL1,005,1681%▼-96,800
      2025-09-049603MERRILL LYNCH INTERNATIONAL888,8041%▼-8,500
      2025-09-059603JPM Securities Japan Co Ltd.517,1901%▲
      2025-09-059603MERRILL LYNCH INTERNATIONAL867,8041%▼-21,000

        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
        2025-08-152,195,20082,700979,10041,3001,216,10041,400
        2025-08-222,169,00085,300972,30041,6001,196,70043,700
        2025-08-292,192,60081,500960,40041,9001,232,20039,600
        2025-09-052,230,10074,800980,80044,6001,249,30030,200

          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