[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:1043億円

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
202601291,2761,2851,2651,272529,900165,90099%▼▼▼▼777724094%0%
202602041,2911,2941,2781,285301,800-99,700100%▼▼852851095%1%
202601301,2751,2911,2701,286397,500-132,400101%▲22820095%1%
202602031,2901,3001,2781,290401,500-66,300100%▼28580095%1%
202602021,2901,2991,2811,291467,80070,300100%▲▲111140095%1%
202601281,2861,2941,2731,291364,000-53,000100%▼▼▼888824095%0%
202601271,3071,3071,2901,292417,000-19,60098%▼▼88880095%0%
202602091,3161,3221,2941,299493,10054,90099%▼▼17170096%2%
202602121,3251,3291,3071,307407,7004,10098%▼71170096%3%
202602061,3141,3181,2971,310438,200-395,400100%▼85880097%3%
202602051,3201,3331,2971,313833,600531,800102%▲11110097%3%
202601141,3131,3261,3091,316391,300-183,00099%▼▼82880097%3%
202601261,3451,3481,3151,318436,60071,80099%▼17170097%1%
202601221,3401,3451,3191,319380,200-214,40099%▼▼82580097%2%
202601161,3361,3421,3171,321394,700-92,40099%▼22280098%2%
202601131,3301,3361,3071,324574,300140,700100%▼77770097%4%
202602101,3001,3301,3001,327403,600-89,500102%▲22820098%4%
202601191,3351,3421,3181,336406,90012,200101%▲417151099%3%
202601231,3251,3421,3191,338364,800-15,400101%▲85820099%3%
202601211,3401,3481,3091,339594,600135,40099%▼77770099%4%
202601151,3171,3391,3081,339487,10095,800102%▲17110098%4%
202601201,3421,3631,3371,355459,20052,300101%▲▲1111400100%5%

    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
    2026012815:30Ｈ．Ｉ．Ｓ．新任執行役員および執行役員の委嘱変更のお知らせ
    2026012815:30Ｈ．Ｉ．Ｓ．譲渡制限付株式報酬としての自己株式の処分に関するお知らせ

      機関空売り

      報告日コード機関名残高率残高増減
      2026-01-299603GOLDMAN SACHS INTERNATIONAL1,522,3082%▼-138,800
      2026-01-299603BNP Paribas Financial Markets SNC719,8141%▲72,000
      2026-02-049603GOLDMAN SACHS INTERNATIONAL1,577,3882%▼-68,420
      2026-02-049603BNP Paribas Financial Markets SNC820,2141%▲100,400
      2026-01-309603GOLDMAN SACHS INTERNATIONAL1,645,8082%▲123,500
      2026-02-039603モルガン・スタンレーMUFG証券株式会社459,8801%▼-29,400
      2026-01-289603BNP Paribas Financial Markets SNC647,8141%▲38,700
      2026-01-279603BNP Paribas Financial Markets SNC609,1141%▲61,800
      2026-01-279603GOLDMAN SACHS INTERNATIONAL1,661,1082%▲137,000
      2026-02-099603GOLDMAN SACHS INTERNATIONAL1,341,6882%▼-68,800
      2026-02-099603BNP Paribas Financial Markets SNC1,070,1141%▲
      2026-02-099603モルガン・スタンレーMUFG証券株式会社355,4800%▼-104,400
      2026-02-069603GOLDMAN SACHS INTERNATIONAL1,410,4882%▼-70,600
      2026-02-069603BNP Paribas Financial Markets SNC987,2141%▲70,800
      2026-02-059603BNP Paribas Financial Markets SNC916,4141%▲96,200
      2026-02-059603GOLDMAN SACHS INTERNATIONAL1,481,0882%▼-96,300
      2026-01-149603GOLDMAN SACHS INTERNATIONAL1,687,6082%▲205,000
      2026-01-269603BNP Paribas Financial Markets SNC547,3141%▲94,700
      2026-01-269603モルガン・スタンレーMUFG証券株式会社489,2801%▲15,900
      2026-01-229603BNP Paribas Financial Markets SNC452,6141%▲57,000
      2026-01-169603BNP Paribas Financial Markets SNC478,5141%▼-10,300
      2026-01-169603モルガン・スタンレーMUFG証券株式会社429,0801%▲31,100
      2026-01-139603GOLDMAN SACHS INTERNATIONAL1,482,6082%▼-54,300
      2026-01-139603BNP Paribas Financial Markets SNC572,3141%▲63,100
      2026-02-109603BNP Paribas Financial Markets SNC1,032,5141%▼-37,600
      2026-01-239603モルガン・スタンレーMUFG証券株式会社473,3801%▼-23,100
      2026-01-159603BNP Paribas Financial Markets SNC488,8141%▼-83,500
      2026-01-209603モルガン・スタンレーMUFG証券株式会社496,4801%▲67,400
      2026-01-209603GOLDMAN SACHS INTERNATIONAL1,524,1082%▼-163,500
      2026-01-209603BNP Paribas Financial Markets SNC395,6140%▼-82,900

        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
        2026-01-161,874,800147,7001,005,80049,300869,00098,400
        2026-01-231,872,300145,4001,037,80049,200834,50096,200
        2026-01-301,956,000123,5001,050,40044,400905,60079,100
        2026-02-061,900,70088,2001,078,20044,400822,50043,800

          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
          2026-01-21 16:09S100XGAV澤田　秀雄変更報告書
          2026-01-22 10:52S100XH07澤田　秀雄訂正報告書（大量保有報告書・変更報告書）