[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:1090億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,395 | 1,399 | 1,365 | 1,376 | 865,700 | 191,100 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251008 | 1,407 | 1,414 | 1,365 | 1,365 | 776,800 | 376,200 | 97% | ▼▼ | 4717 | 0 | 0 | 92% | 0% |
| 20250916 | 1,365 | 1,411 | 1,340 | 1,393 | 2,848,400 | 2,334,900 | 94% | ▼ | 7777 | 0 | 8 | 92% | 0% |
| 20250918 | 1,418 | 1,419 | 1,395 | 1,395 | 674,600 | -327,700 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20250922 | 1,380 | 1,412 | 1,375 | 1,396 | 538,400 | -327,300 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20250917 | 1,400 | 1,418 | 1,392 | 1,407 | 1,002,300 | -1,846,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251002 | 1,410 | 1,414 | 1,383 | 1,383 | 355,300 | -77,900 | 98% | ▼ | 2828 | 51 | 0 | 93% | 1% |
| 20251003 | 1,380 | 1,398 | 1,379 | 1,397 | 237,900 | -117,400 | 101% | ▲ | 8882 | 51 | 0 | 94% | 2% |
| 20251001 | 1,400 | 1,407 | 1,390 | 1,405 | 433,200 | 64,200 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20250930 | 1,416 | 1,416 | 1,402 | 1,405 | 369,000 | -14,600 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 2% |
| 20251007 | 1,403 | 1,414 | 1,393 | 1,407 | 400,600 | -554,800 | 100% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251006 | 1,413 | 1,423 | 1,399 | 1,411 | 955,400 | 717,500 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250929 | 1,439 | 1,441 | 1,410 | 1,410 | 383,600 | -116,600 | 98% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20250924 | 1,405 | 1,448 | 1,396 | 1,430 | 1,066,600 | 528,200 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250926 | 1,428 | 1,443 | 1,414 | 1,439 | 500,200 | -201,300 | 101% | ▲ | 2282 | 0 | 0 | 96% | 5% |
| 20250925 | 1,434 | 1,435 | 1,400 | 1,429 | 701,500 | -365,100 | 100% | ▼ | 8228 | 51 | 0 | 96% | 4% |
| 20250908 | 1,480 | 1,496 | 1,469 | 1,477 | 423,800 | -55,600 | 100% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250911 | 1,463 | 1,476 | 1,456 | 1,473 | 435,600 | 128,000 | 100% | ▲▲ | 7711 | 0 | 0 | 97% | 0% |
| 20250910 | 1,460 | 1,477 | 1,458 | 1,469 | 307,600 | -273,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250909 | 1,482 | 1,496 | 1,461 | 1,468 | 580,600 | 156,800 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20250912 | 1,471 | 1,481 | 1,462 | 1,481 | 513,500 | 77,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 9603 | MERRILL LYNCH INTERNATIONAL | 855,104 | 1% | ▼ | -12,700 |
| 2025-09-08 | 9603 | UBS AG | 404,889 | 1% | ▲ | 19,200 |
| 2025-09-09 | 9603 | MERRILL LYNCH INTERNATIONAL | 839,704 | 1% | ▼ | -15,400 |
| 2025-09-09 | 9603 | UBS AG | 378,789 | 0% | ▼ | -26,100 |
| 2025-09-10 | 9603 | GOLDMAN SACHS INTERNATIONAL | 954,968 | 1% | ▼ | -50,200 |
| 2025-09-10 | 9603 | JPM Securities Japan Co Ltd. | 563,190 | 1% | ▲ | 46,000 |
| 2025-09-10 | 9603 | MERRILL LYNCH INTERNATIONAL | 783,904 | 1% | ▼ | -55,800 |
| 2025-09-10 | 9603 | UBS AG | 428,388 | 1% | ▲ | 49,599 |
| 2025-09-11 | 9603 | モルガン・スタンレーMUFG証券株式会社 | 582,275 | 1% | ▲ | 39,700 |
| 2025-09-11 | 9603 | GOLDMAN SACHS INTERNATIONAL | 965,587 | 1% | ▲ | 10,619 |
| 2025-09-11 | 9603 | JPM Securities Japan Co Ltd. | 544,890 | 1% | ▼ | -18,300 |
| 2025-09-11 | 9603 | MERRILL LYNCH INTERNATIONAL | 730,404 | 1% | ▼ | -53,500 |
| 2025-09-12 | 9603 | JPM Securities Japan Co Ltd. | 559,290 | 1% | ▲ | 14,400 |
| 2025-09-12 | 9603 | MERRILL LYNCH INTERNATIONAL | 700,204 | 1% | ▼ | -30,200 |
| 2025-09-16 | 9603 | モルガン・スタンレーMUFG証券株式会社 | 772,975 | 1% | ▲ | 190,700 |
| 2025-09-12 | 9603 | UBS AG | 520,789 | 1% | ▲ | |
| 2025-09-16 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,317,487 | 2% | ▲ | 351,900 |
| 2025-09-16 | 9603 | MERRILL LYNCH INTERNATIONAL | 676,204 | 1% | ▼ | -24,000 |
| 2025-09-16 | 9603 | UBS AG | 583,689 | 1% | ▲ | 62,900 |
| 2025-09-17 | 9603 | モルガン・スタンレーMUFG証券株式会社 | 825,875 | 1% | ▲ | 52,900 |
| 2025-09-17 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,363,277 | 2% | ▲ | 45,790 |
| 2025-09-17 | 9603 | MERRILL LYNCH INTERNATIONAL | 631,404 | 1% | ▼ | -44,800 |
| 2025-09-17 | 9603 | UBS AG | 463,089 | 1% | ▼ | -120,600 |
| 2025-09-18 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,347,177 | 2% | ▼ | -16,100 |
| 2025-09-18 | 9603 | JPM Securities Japan Co Ltd. | 525,390 | 1% | ▼ | |
| 2025-09-18 | 9603 | MERRILL LYNCH INTERNATIONAL | 616,304 | 1% | ▼ | -15,100 |
| 2025-09-19 | 9603 | JPM Securities Japan Co Ltd. | 468,690 | 1% | ▼ | -56,700 |
| 2025-09-19 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,436,177 | 2% | ▲ | 89,000 |
| 2025-09-19 | 9603 | MERRILL LYNCH INTERNATIONAL | 647,804 | 1% | ▲ | 31,500 |
| 2025-09-22 | 9603 | GOLDMAN SACHS INTERNATIONAL | 1,456,387 | 2% | ▲ | 20,210 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,321,400 | 97,800 | 1,110,300 | 44,600 | 1,211,100 | 53,200 |
| 2025-09-19 | 2,317,100 | 65,700 | 1,009,600 | 44,500 | 1,307,500 | 21,200 |
| 2025-09-26 | 2,207,300 | 63,300 | 991,200 | 44,400 | 1,216,100 | 18,900 |
| 2025-10-03 | 2,225,200 | 73,500 | 997,700 | 50,500 | 1,227,500 | 23,000 |