[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:818億円

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
202604241,0401,0541,0351,046483,300-339,00099%▼82880092%0%
202604301,0451,0531,0311,045606,30044,00099%▼77770092%0%
202604271,0431,0621,0361,0571,052,900569,600101%▲11110093%1%
202605181,0381,0381,0181,026553,300113,40099%▼▼77770093%0%
202604231,0451,0561,0291,055822,300301,700100%▲77710093%1%
202605121,0561,0641,0391,046536,40050,80098%▼▼77770094%0%
202605201,0461,0501,0231,028556,700-8,00099%▼28280094%0%
202605151,0451,0511,0351,041439,900123,500100%▼711751094%0%
202605131,0521,0561,0321,038493,100-43,30099%▼▼▼888851094%0%
202605071,0761,0871,0631,063492,200-125,30099%▼22280094%2%
202605011,0461,0841,0391,070617,50011,200102%▲11110094%2%
202604281,0651,0721,0521,060562,300-490,600100%▲▲22220094%1%
202605111,0651,0851,0641,072485,600-26,100100%▼228851095%3%
202605081,0701,0761,0551,073511,70019,500101%▲77710095%3%
202605141,0381,0521,0331,045316,400-176,700101%▲828251095%1%
202605191,0401,0451,0301,040564,70011,400101%▲11110095%1%
202605211,0391,0501,0381,041509,100-47,600101%▲52820096%1%
202605221,0421,0421,0241,025508,700-40098%▼88280096%0%

    TDNET

    strdate時間企業名タイトルurl
    2026022615:30Ｈ．Ｉ．Ｓ．譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
    2026031115:30Ｈ．Ｉ．Ｓ．当社連結子会社における雇用調整助成金等の事案に関する最終報告

      機関空売り

      報告日コード機関名残高率残高増減
      2026-04-239603MERRILL LYNCH INTERNATIONAL611,0131%▼-32,000
      2026-04-249603Barclays Capital Securities Ltd740,4001%▲93,900
      2026-04-249603MERRILL LYNCH INTERNATIONAL599,9131%▼-11,100
      2026-04-279603BNP Paribas Financial Markets SNC833,3141%▼-104,200
      2026-04-279603MERRILL LYNCH INTERNATIONAL566,7131%▼-33,200
      2026-04-289603Barclays Capital Securities Ltd809,2001%▲68,800
      2026-04-289603MERRILL LYNCH INTERNATIONAL541,7131%▼-25,000
      2026-04-309603Barclays Capital Securities Ltd792,4001%▼-16,800
      2026-04-309603BNP Paribas Financial Markets SNC786,2141%▼
      2026-04-309603MERRILL LYNCH INTERNATIONAL494,5131%▼-47,200
      2026-05-019603BNP Paribas Financial Markets SNC599,2141%▼-187,000
      2026-05-019603Barclays Capital Securities Ltd800,7001%▲8,300
      2026-05-019603GOLDMAN SACHS INTERNATIONAL1,124,1351%▲45,608
      2026-05-019603MERRILL LYNCH INTERNATIONAL505,8131%▲11,300
      2026-05-079603モルガン・スタンレーMUFG証券株式会社401,3691%▲
      2026-05-079603Barclays Capital Securities Ltd773,1001%▼-27,600
      2026-05-079603BNP Paribas Financial Markets SNC316,4140%▼-282,800
      2026-05-079603GOLDMAN SACHS INTERNATIONAL1,317,3352%▲193,200
      2026-05-079603MERRILL LYNCH INTERNATIONAL476,5131%▼-29,300
      2026-05-089603MERRILL LYNCH INTERNATIONAL451,9131%▼-24,600
      2026-05-119603Barclays Capital Securities Ltd814,5001%▲41,400
      2026-05-119603GOLDMAN SACHS INTERNATIONAL1,257,6322%▼-59,703
      2026-05-119603MERRILL LYNCH INTERNATIONAL460,6131%▲8,700
      2026-05-119603モルガン・スタンレーMUFG証券株式会社481,8321%▲80,463
      2026-05-129603Barclays Capital Securities Ltd782,4001%▼-32,100
      2026-05-129603MERRILL LYNCH INTERNATIONAL474,5131%▲13,900
      2026-05-139603モルガン・スタンレーMUFG証券株式会社608,9321%▲127,100
      2026-05-159603モルガン・スタンレーMUFG証券株式会社642,3321%▲33,400
      2026-05-159603Barclays Capital Securities Ltd685,7001%▼-96,700
      2026-05-159603GOLDMAN SACHS INTERNATIONAL1,182,0351%▼-75,597

        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
        2026-04-241,934,500253,8001,011,000176,700923,50077,100
        2026-05-011,871,100118,900993,10028,600878,00090,300
        2026-05-151,864,200113,5001,013,90026,700850,30086,800

          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）
          2026-05-13 16:41S100Y2YX澤田　秀雄変更報告書