[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:1022億円

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
202512081,2621,2991,2611,287640,20026,100102%▲▲▲111140097%6%
202511281,2891,2971,2791,284271,900-31,800100%▼▼22280097%5%
202511271,2781,2901,2771,285303,700-31,000100%▼22280097%5%
202511261,2711,2881,2711,286334,7008,300102%▲11710096%5%
202512101,2771,2921,2711,280360,100-61,900100%▲22220096%5%
202512091,2691,2801,2671,274422,000-218,20099%▼82280096%5%
202511101,3091,3181,3001,318442,60097,700101%▲▲111151096%3%
202511141,3081,3301,3051,328411,20074,800102%▲17710096%3%
202511121,3251,3391,3161,319473,500123,10099%▼11170096%3%
202511111,3201,3261,3091,326350,400-92,200101%▲▲▲222251096%3%
202512051,2321,2601,2321,258614,10025,300102%▲▲111140095%3%
202511131,3191,3241,3081,308336,400-137,10099%▼▼88880095%2%
202511211,2291,2781,2291,278814,800-45,000104%▲22820094%4%
202511171,3141,3211,2851,291655,700244,50097%▼77170094%0%
202512011,2711,2731,2501,251442,800170,90097%▼▼▼777724094%2%
202511251,2841,2851,2621,262326,400-488,40099%▼22280093%3%
202511181,2831,2911,2701,288504,200-151,500100%▼▼88880093%0%
202512021,2531,2591,2371,237401,300-41,50099%▼▼▼▼888824093%1%
202512041,2231,2381,2211,232588,800-144,400101%▲22820393%1%
202511191,2861,2931,2671,267508,9004,70098%▼▼▼171724092%0%
202512031,2301,2371,2171,217733,200331,90098%▼▼▼▼▼777724092%0%
202511201,2581,2631,2281,228859,800350,90097%▼▼▼▼777724089%0%

    TDNET

    strdate時間企業名タイトルurl
    2025092215:30Ｈ．Ｉ．Ｓ．（開示事項の経過）当社連結子会社による株式取得（完全子会社化）に関する株式譲渡契約締結のお知らせ
    2025102215:30Ｈ．Ｉ．Ｓ．代表取締役の異動および役員の異動に関するお知らせ
    2025102215:30Ｈ．Ｉ．Ｓ．組織の改編および役員の委嘱変更に関するお知らせ
    2025102215:30Ｈ．Ｉ．Ｓ．株式会社サウスウイングの株式取得（子会社化）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
      2025-11-109603MERRILL LYNCH INTERNATIONAL579,1041%▼-8,400
      2025-11-119603Barclays Capital Securities Ltd385,4000%▼-63,100
      2025-11-119603BNP Paribas Financial Markets SNC721,9171%▲247,100
      2025-11-119603GOLDMAN SACHS INTERNATIONAL852,9531%▼-136,602
      2025-11-119603JPM Securities Japan Co Ltd.540,1901%▼-79,097
      2025-11-119603MERRILL LYNCH INTERNATIONAL549,6041%▼-29,500
      2025-11-129603MERRILL LYNCH INTERNATIONAL529,5041%▼-20,100
      2025-11-129603モルガン・スタンレーMUFG証券株式会社908,0441%▲38,603
      2025-11-139603BNP Paribas Financial Markets SNC714,2171%▼-7,700
      2025-11-139603MERRILL LYNCH INTERNATIONAL536,2041%▲6,700
      2025-11-149603BNP Paribas Financial Markets SNC625,5141%▼-88,703
      2025-11-179603GOLDMAN SACHS INTERNATIONAL888,9561%▲36,003
      2025-11-179603MERRILL LYNCH INTERNATIONAL551,8041%▲15,600
      2025-11-189603MERRILL LYNCH INTERNATIONAL532,4041%▼-19,400
      2025-11-199603Barclays Capital Securities Ltd410,3961%▲24,996
      2025-11-199603GOLDMAN SACHS INTERNATIONAL843,4561%▼-45,500
      2025-11-199603MERRILL LYNCH INTERNATIONAL536,8041%▲4,400
      2025-11-209603JPM Securities Japan Co Ltd.477,0901%▼-63,100
      2025-11-209603MERRILL LYNCH INTERNATIONAL559,9041%▲23,100
      2025-11-219603BNP Paribas Financial Markets SNC437,1141%▼-188,400
      2025-11-219603GOLDMAN SACHS INTERNATIONAL927,9561%▲84,500
      2025-11-219603MERRILL LYNCH INTERNATIONAL596,9041%▲37,000
      2025-11-259603GOLDMAN SACHS INTERNATIONAL986,0561%▲58,100
      2025-11-259603MERRILL LYNCH INTERNATIONAL585,9041%▼-11,000
      2025-11-269603GOLDMAN SACHS INTERNATIONAL1,055,7561%▲69,700
      2025-11-269603MERRILL LYNCH INTERNATIONAL556,9041%▼-29,000
      2025-11-279603MERRILL LYNCH INTERNATIONAL538,3041%▼-18,600
      2025-11-289603GOLDMAN SACHS INTERNATIONAL1,150,8561%▲95,100
      2025-12-039603JPM Securities Japan Co Ltd.385,8900%▼-91,200
      2025-12-039603MERRILL LYNCH INTERNATIONAL530,7041%▼-7,600

        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
        2025-11-142,139,80098,7001,082,50046,5001,057,30052,200
        2025-11-212,204,500135,9001,099,70051,3001,104,80084,600
        2025-11-282,164,100160,4001,099,50051,5001,064,600108,900
        2025-12-052,183,900177,0001,102,60052,7001,081,300124,300

          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