[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:1068億円

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
202601201,3421,3631,3371,355459,20052,300101%▲▲1111400100%5%
202512251,3201,3501,3021,343910,700418,200103%▲17110099%10%
202601211,3401,3481,3091,339594,600135,40099%▼77770099%4%
202601151,3171,3391,3081,339487,10095,800102%▲17110098%4%
202601231,3251,3421,3191,338364,800-15,400101%▲85820099%3%
202512261,3401,3471,3291,337567,600-343,100100%▼82280098%10%
202601191,3351,3421,3181,336406,90012,200101%▲417151099%3%
202601091,3341,3401,3221,330433,600-177,100101%▲82220098%5%
202512291,3321,3411,3181,330351,400-216,20099%▼▼88880098%9%
202601131,3301,3361,3071,324574,300140,700100%▼77770097%4%
202601071,3121,3301,3001,323386,200-250,300101%▲▲88520097%4%
202601161,3361,3421,3171,321394,700-92,40099%▼22280098%2%
202512301,3251,3331,3131,321314,400-37,00099%▼▼▼888824097%9%
202601221,3401,3451,3191,319380,200-214,40099%▼▼82580097%2%
202601141,3131,3261,3091,316391,300-183,00099%▼▼82880097%3%
202601081,3121,3441,3121,315610,700224,50099%▼11470097%4%
202512231,2861,3241,2841,313715,200137,300102%▲777101797%8%
202601061,3121,3381,3101,312636,5006,700100%▲11110096%4%
202601051,3101,3221,2971,308629,800315,40099%▼▼▼▼777724096%6%
202512241,3101,3331,3031,305492,500-222,70099%▼22280096%7%

    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

      機関空売り

      報告日コード機関名残高率残高増減
      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
      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%▲
      2026-01-159603BNP Paribas Financial Markets SNC488,8141%▼-83,500
      2025-12-269603MERRILL LYNCH INTERNATIONAL427,4811%▼-20,900
      2025-12-299603MERRILL LYNCH INTERNATIONAL419,7811%▼-7,700
      2026-01-139603GOLDMAN SACHS INTERNATIONAL1,482,6082%▼-54,300
      2026-01-139603BNP Paribas Financial Markets SNC572,3141%▲63,100
      2026-01-079603BNP Paribas Financial Markets SNC509,2141%▲37,100
      2025-12-309603GOLDMAN SACHS INTERNATIONAL1,305,6082%▲65,785
      2025-12-309603MERRILL LYNCH INTERNATIONAL413,2811%▼-6,500
      2026-01-169603モルガン・スタンレーMUFG証券株式会社429,0801%▲31,100
      2026-01-169603BNP Paribas Financial Markets SNC478,5141%▼-10,300
      2026-01-149603GOLDMAN SACHS INTERNATIONAL1,687,6082%▲205,000
      2026-01-089603GOLDMAN SACHS INTERNATIONAL1,536,9082%▲175,100
      2025-12-239603GOLDMAN SACHS INTERNATIONAL1,130,6231%▲24,700
      2025-12-239603MERRILL LYNCH INTERNATIONAL420,4811%▼-22,400
      2025-12-239603BNP Paribas Financial Markets SNC478,7141%▼-34,600
      2026-01-069603モルガン・スタンレーMUFG証券株式会社397,9800%▼-5,000
      2026-01-069603MERRILL LYNCH INTERNATIONAL361,8810%▼-53,700
      2026-01-069603BNP Paribas Financial Markets SNC472,1141%▲
      2026-01-059603モルガン・スタンレーMUFG証券株式会社402,9801%▲
      2026-01-059603MERRILL LYNCH INTERNATIONAL415,5811%▲2,300
      2026-01-059603GOLDMAN SACHS INTERNATIONAL1,361,8082%▲56,200
      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

        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
        2026-01-091,872,700175,0001,006,10049,600866,600125,400
        2026-01-161,874,800147,7001,005,80049,300869,00098,400

          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）