株式銘柄のスクリーニング「kabuu」(9603--ＨＩＳ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240725	1,670	1,698	1,650	1,683	928,200	13	101%	101%	116%	▲▲▲▲	99%	103%	104%	100%	111%
20240726	1,680	1,684	1,650	1,665	726,100	-18	99%	99%	78%	▼	101%	104%	112%	99%	110%
20240729	1,668	1,683	1,637	1,678	649,100	13	101%	101%	89%	▲	100%	99%	112%	100%	111%
20240730	1,680	1,694	1,667	1,688	1,060,500	10	101%	100%	163%	▲▲	101%	98%	111%	100%	112%
20240731	1,697	1,717	1,653	1,717	775,400	29	102%	101%	73%	▲▲▲	101%	96%	112%	100%	114%
20240801	1,722	1,750	1,668	1,737	1,268,000	20	101%	101%	164%	▲▲▲▲	98%	97%	113%	100%	115%
20240802	1,696	1,717	1,655	1,668	1,218,800	-69	96%	98%	96%	▼	96%	106%	121%	96%	110%
20240805	1,593	1,628	1,506	1,530	1,964,400	-138	92%	96%	161%	▼▼	101%	103%	117%	88%	101%
20240806	1,637	1,710	1,601	1,659	1,840,300	129	108%	101%	94%	▲	101%	104%	118%	96%	110%
20240807	1,629	1,700	1,629	1,645	1,050,900	-14	99%	101%	57%	▼	102%	104%	119%	95%	108%
20240808	1,618	1,673	1,609	1,645	813,800	0	100%	102%	77%	--	101%	102%	115%	95%	108%
20240809	1,669	1,683	1,644	1,682	772,600	37	102%	101%	95%	▲	101%	102%	115%	97%	110%
20240813	1,667	1,680	1,625	1,680	751,200	-2	100%	101%	97%	▼	100%	103%	114%	97%	110%
20240814	1,686	1,691	1,666	1,690	356,400	10	101%	100%	47%	▲	99%	103%	113%	97%	110%
20240815	1,695	1,699	1,678	1,686	370,600	-4	100%	99%	104%	▼	100%	103%	112%	97%	110%
20240816	1,698	1,698	1,662	1,696	814,400	10	101%	100%	220%	▲	99%	103%	112%	98%	111%
20240819	1,698	1,715	1,684	1,684	367,400	-12	99%	99%	45%	▼	103%	110%	112%	97%	110%
20240820	1,695	1,747	1,692	1,744	702,500	60	104%	103%	191%	▲	101%	109%	108%	100%	114%
20240821	1,720	1,754	1,716	1,742	320,400	-2	100%	101%	46%	▼	101%	108%	107%	100%	114%
20240822	1,740	1,759	1,728	1,751	425,400	9	101%	101%	133%	▲	100%	109%	106%	100%	114%
20240823	1,759	1,759	1,738	1,751	290,000	0	100%	100%	68%	--	105%	109%	104%	100%	114%
20240826	1,769	1,865	1,766	1,865	2,114,000	114	107%	105%	729%	▲	101%	103%	99%	100%	122%
20240827	1,856	1,883	1,848	1,880	874,600	15	101%	101%	41%	▲▲	100%	101%	94%	100%	123%
20240828	1,895	1,913	1,872	1,886	894,800	6	100%	100%	102%	▲▲▲	102%	101%	94%	100%	123%
20240829	1,889	1,923	1,878	1,923	866,700	37	102%	102%	97%	▲▲▲▲	99%	97%	92%	100%	126%
20240830	1,920	1,921	1,887	1,905	742,900	-18	99%	99%	86%	▼	100%	98%	89%	99%	125%
20240902	1,899	1,913	1,890	1,904	531,000	-1	100%	100%	71%	▼▼	100%	98%	89%	99%	124%
20240903	1,900	1,930	1,891	1,905	482,600	1	100%	100%	91%	▲	99%	97%	91%	99%	116%
20240904	1,886	1,908	1,862	1,862	876,800	-43	98%	99%	182%	▼	100%	99%	94%	97%	113%
20240905	1,851	1,897	1,836	1,856	685,800	-6	100%	100%	78%	▼▼	100%	95%	93%	97%	113%
20240906	1,870	1,872	1,849	1,862	543,100	6	100%	100%	79%	▲	100%	97%	95%	97%	111%
20240909	1,830	1,864	1,806	1,832	955,000	-30	98%	100%	176%	▼	100%	97%	95%	95%	109%
20240910	1,835	1,867	1,833	1,835	564,500	3	100%	100%	59%	▲	96%	91%	96%	95%	109%
20240911	1,820	1,821	1,726	1,739	973,700	-96	95%	96%	172%	▼	102%	93%	100%	90%	103%
20240912	1,749	1,779	1,732	1,776	714,400	37	102%	102%	73%	▲	99%	94%	98%	92%	105%
20240913	1,784	1,800	1,754	1,772	1,057,500	-4	100%	99%	148%	▼	98%	99%	103%	92%	105%
20240917	1,695	1,698	1,612	1,659	2,943,600	-113	94%	98%	278%	▼▼	97%	100%	105%	86%	100%
20240918	1,662	1,664	1,604	1,613	1,372,900	-46	97%	97%	47%	▼▼▼	101%	104%	108%	84%	100%
20240919	1,622	1,650	1,622	1,634	772,200	21	101%	101%	56%	▲	102%	102%	105%	85%	101%
20240920	1,645	1,696	1,645	1,684	1,084,200	50	103%	102%	140%	▲▲	98%	100%	103%	88%	104%
20240924	1,680	1,682	1,633	1,649	1,017,600	-35	98%	98%	94%	▼	100%	102%	103%	86%	102%
20240925	1,663	1,663	1,638	1,656	571,400	7	100%	100%	56%	▲	102%	102%	103%	86%	103%
20240926	1,656	1,682	1,640	1,682	707,400	26	102%	102%	124%	▲▲	100%	102%	101%	87%	104%
20240927	1,681	1,697	1,663	1,686	680,200	4	100%	100%	96%	▲▲▲	102%	106%	103%	88%	105%
20240930	1,650	1,712	1,650	1,683	1,009,700	-3	100%	102%	148%	▼	101%	105%	102%	88%	104%
20241001	1,670	1,698	1,660	1,692	513,600	9	101%	101%	51%	▲	99%	103%	101%	89%	105%
20241002	1,681	1,694	1,662	1,665	527,000	-27	98%	99%	103%	▼	101%	102%	101%	87%	103%
20241003	1,691	1,718	1,670	1,715	668,400	50	103%	101%	127%	▲	102%	100%	99%	92%	106%
20241004	1,715	1,748	1,701	1,746	568,700	31	102%	102%	85%	▲▲	98%	96%	96%	94%	108%
20241007	1,751	1,761	1,720	1,722	824,800	-24	99%	98%	145%	▼	100%	97%	0%	92%	107%
20241008	1,730	1,754	1,720	1,724	519,000	2	100%	100%	63%	▲	99%	97%	0%	94%	107%
20241009	1,730	1,742	1,714	1,715	447,400	-9	99%	99%	86%	▼	99%	99%	0%	93%	106%
20241010	1,702	1,705	1,667	1,680	571,500	-35	98%	99%	128%	▼▼	98%	101%	0%	95%	104%
20241011	1,680	1,690	1,641	1,641	575,000	-39	98%	98%	101%	▼▼▼	101%	103%	0%	92%	102%
20241015	1,650	1,679	1,650	1,673	694,900	32	102%	101%	121%	▲	102%	102%	0%	94%	104%
20241016	1,660	1,692	1,658	1,686	378,200	13	101%	102%	54%	▲▲	100%	100%	0%	97%	105%
20241017	1,690	1,702	1,681	1,689	326,400	3	100%	100%	86%	▲▲▲	100%	0%	0%	97%	105%
20241018	1,681	1,693	1,669	1,676	242,200	-13	99%	100%	74%	▼	101%	0%	0%	96%	103%
20241021	1,680	1,707	1,677	1,701	312,300	25	101%	101%	129%	▲	99%	0%	0%	97%	104%
20241022	1,710	1,716	1,686	1,686	387,400	-15	99%	99%	124%	▼	%	%	%	97%	103%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2024-10-18	115,800	1,635,200	67,500	888,800	48,300	746,400
2024-10-11	83,200	1,715,600	55,600	884,200	27,600	831,400
2024-10-04	78,900	1,705,100	47,400	886,200	31,500	818,900
2024-09-27	72,100	1,839,400	44,200	907,800	27,900	931,600
2024-09-20	75,600	1,813,500	42,200	891,900	33,400	921,600
2024-09-13	107,000	1,575,000	41,900	867,400	65,100	707,600
2024-09-06	130,400	1,445,600	40,900	835,000	89,500	610,600
2024-08-30	231,100	1,503,900	41,000	845,300	190,100	658,600
2024-08-23	94,000	1,839,700	41,000	936,900	53,000	902,800
2024-08-16	81,600	2,007,400	41,000	964,100	40,600	1,043,300
2024-08-09	71,300	2,044,200	41,100	975,900	30,200	1,068,300
2024-08-02	71,400	2,632,800	41,200	1,253,300	30,200	1,379,500
2024-07-26	79,700	2,888,100	39,600	1,361,400	40,100	1,526,700
2024-07-19	76,800	3,144,000	39,800	1,380,400	37,000	1,763,600
2024-07-12	102,200	3,398,900	39,600	1,484,500	62,600	1,914,400
2024-07-05	87,000	3,527,300	39,500	1,456,300	47,500	2,071,000
2024-06-28	67,300	3,080,700	37,100	1,301,400	30,200	1,779,300
2024-06-21	63,400	3,044,000	37,100	1,288,100	26,300	1,755,900
2024-06-14	75,600	2,587,700	37,700	1,224,400	37,900	1,363,300
2024-06-07	64,200	2,435,100	37,400	1,218,300	26,800	1,216,800
2024-05-31	66,800	2,420,100	33,200	1,170,000	33,600	1,250,100
2024-05-24	59,200	2,348,700	33,100	1,176,400	26,100	1,172,300
2024-05-17	54,100	2,258,100	33,200	1,183,900	20,900	1,074,200
2024-05-10	56,700	2,257,600	33,500	1,175,000	23,200	1,082,600
2024-05-02	60,700	2,220,100	34,300	1,174,600	26,400	1,045,500
2024-04-26	74,900	2,199,600	44,300	1,177,400	30,600	1,022,200
2024-04-19	92,300	2,078,200	67,200	1,111,400	25,100	966,800
2024-04-12	139,900	1,764,700	51,000	1,011,700	88,900	753,000
2024-04-05	102,200	1,988,700	39,600	1,111,000	62,600	877,700
2024-03-29	845,900	1,986,600	36,000	1,161,100	809,900	825,500
2024-03-22	927,900	1,886,100	33,800	1,164,100	894,100	722,000
2024-03-15	1,177,800	3,026,300	42,100	1,534,000	1,135,700	1,492,300
2024-03-08	1,177,600	2,945,100	42,100	1,360,100	1,135,500	1,585,000
2024-03-01	1,178,400	3,089,700	46,600	1,416,800	1,131,800	1,672,900
2024-02-22	1,182,600	3,192,900	46,200	1,442,000	1,136,400	1,750,900
2024-02-16	1,202,400	3,104,300	46,800	1,361,100	1,155,600	1,743,200
2024-02-09	1,192,500	3,080,300	46,600	1,360,700	1,145,900	1,719,600
2024-02-02	1,195,700	3,056,800	46,200	1,315,400	1,149,500	1,741,400
2024-01-26	1,195,700	3,093,600	47,100	1,300,800	1,148,600	1,792,800
2024-01-19	1,204,800	3,044,200	46,300	1,260,300	1,158,500	1,783,900
2024-01-12	1,230,900	2,880,400	46,500	1,214,100	1,184,400	1,666,300

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-10-18	モルガン・スタンレーMUFG証券株式会社	1,027,064	1.28%	▼	-89,400	1,681	1,693	1,669	1,676	242,200
2024-10-18	MERRILL LYNCH INTERNATIONAL	436,609	0.54%	▲	26,200	1,681	1,693	1,669	1,676	242,200
2024-10-17	GOLDMAN SACHS INTERNATIONAL	873,185	1.09%	▼	-56,900	1,690	1,702	1,681	1,689	326,400
2024-10-17	MERRILL LYNCH INTERNATIONAL	410,409	0.51%	▲	8,300	1,690	1,702	1,681	1,689	326,400
2024-10-16	MERRILL LYNCH INTERNATIONAL	402,109	0.50%	▼	-11,900	1,660	1,692	1,658	1,686	378,200
2024-10-16	モルガン・スタンレーMUFG証券株式会社	1,116,464	1.39%	▼	-52,400	1,660	1,692	1,658	1,686	378,200
2024-10-15	モルガン・スタンレーMUFG証券株式会社	1,168,864	1.46%	▼	-67,800	1,650	1,679	1,650	1,673	694,900
2024-10-15	MERRILL LYNCH INTERNATIONAL	414,009	0.51%	▼	-60,400	1,650	1,679	1,650	1,673	694,900
2024-10-11	Integrated Core Strategies (Asia) Pte. Ltd.	578,316	0.72%	▲	23,271	1,680	1,690	1,641	1,641	575,000
2024-10-11	Arrowstreet Capital, Limited Partnership	633,185	0.79%	▼	-72,500	1,680	1,690	1,641	1,641	575,000
2024-10-11	MERRILL LYNCH INTERNATIONAL	474,409	0.59%	▲	36,700	1,680	1,690	1,641	1,641	575,000
2024-10-11	モルガン・スタンレーMUFG証券株式会社	1,236,664	1.54%	▼	-104,700	1,680	1,690	1,641	1,641	575,000
2024-10-10	MERRILL LYNCH INTERNATIONAL	437,709	0.54%	▼	-3,400	1,702	1,705	1,667	1,680	571,500
2024-10-09	MERRILL LYNCH INTERNATIONAL	441,109	0.55%	▼	-10,700	1,730	1,742	1,714	1,715	447,400
2024-10-09	モルガン・スタンレーMUFG証券株式会社	1,341,364	1.67%	▼	-71,000	1,730	1,742	1,714	1,715	447,400
2024-10-08	MERRILL LYNCH INTERNATIONAL	451,809	0.56%	▲	38,000	1,730	1,754	1,720	1,724	519,000
2024-10-07	MERRILL LYNCH INTERNATIONAL	413,809	0.51%	▼	-2,200	1,751	1,761	1,720	1,722	824,800
2024-10-07	モルガン・スタンレーMUFG証券株式会社	1,412,364	1.76%	▼	-92,300	1,751	1,761	1,720	1,722	824,800
2024-10-04	モルガン・スタンレーMUFG証券株式会社	1,504,664	1.88%	▼	-91,400	1,715	1,748	1,701	1,746	568,700
2024-10-04	GOLDMAN SACHS INTERNATIONAL	930,085	1.16%	▼	-46,600	1,715	1,748	1,701	1,746	568,700
2024-10-04	MERRILL LYNCH INTERNATIONAL	416,009	0.52%	▲	30,300	1,715	1,748	1,701	1,746	568,700
2024-10-03	GOLDMAN SACHS INTERNATIONAL	976,685	1.22%	▼	-94,300	1,691	1,718	1,670	1,715	668,400
2024-10-03	MERRILL LYNCH INTERNATIONAL	385,709	0.48%	▼	-14,900	1,691	1,718	1,670	1,715	668,400
2024-10-02	MERRILL LYNCH INTERNATIONAL	400,609	0.50%	▲		1,681	1,694	1,662	1,665	527,000
2024-10-01	モルガン・スタンレーMUFG証券株式会社	1,596,064	1.99%	▼	-57,900	1,670	1,698	1,660	1,692	513,600
2024-09-30	Integrated Core Strategies (Asia) Pte. Ltd.	555,045	0.69%	▼	-71,976	1,650	1,712	1,650	1,683	1,009,700
2024-09-30	モルガン・スタンレーMUFG証券株式会社	1,653,964	2.07%	▼	-56,200	1,650	1,712	1,650	1,683	1,009,700
2024-09-26	UBS AG	398,489	0.49%	▼	-29,900	1,656	1,682	1,640	1,682	707,400
2024-09-25	GOLDMAN SACHS INTERNATIONAL	1,070,985	1.34%	▲	82,600	1,663	1,663	1,638	1,656	571,400
2024-09-25	MERRILL LYNCH INTERNATIONAL	350,081	0.43%	▼	-93,700	1,663	1,663	1,638	1,656	571,400
2024-09-25	UBS AG	428,389	0.53%	▼	-118,400	1,663	1,663	1,638	1,656	571,400
2024-09-24	MERRILL LYNCH INTERNATIONAL	443,781	0.55%	▲		1,680	1,682	1,633	1,649	1,017,600
2024-09-20	モルガン・スタンレーMUFG証券株式会社	1,710,164	2.14%	▲	94,200	1,645	1,696	1,645	1,684	1,084,200
2024-09-19	MERRILL LYNCH INTERNATIONAL	376,981	0.47%	▼	-98,900	1,622	1,650	1,622	1,634	772,200
2024-09-19	UBS AG	546,789	0.68%	▼	-46,700	1,622	1,650	1,622	1,634	772,200
2024-09-18	Arrowstreet Capital, Limited Partnership	705,685	0.88%	▼	-81,500	1,662	1,664	1,604	1,613	1,372,900
2024-09-18	GOLDMAN SACHS INTERNATIONAL	988,385	1.23%	▲	130,800	1,662	1,664	1,604	1,613	1,372,900
2024-09-18	MERRILL LYNCH INTERNATIONAL	475,881	0.59%	▲	34,400	1,662	1,664	1,604	1,613	1,372,900
2024-09-18	モルガン・スタンレーMUFG証券株式会社	1,615,964	2.02%	▲	22,700	1,662	1,664	1,604	1,613	1,372,900
2024-09-17	GOLDMAN SACHS INTERNATIONAL	857,585	1.07%	▲	296,200	1,695	1,698	1,612	1,659	2,943,600
2024-09-17	MERRILL LYNCH INTERNATIONAL	441,481	0.55%	▲		1,695	1,698	1,612	1,659	2,943,600
2024-09-17	Pacific Alliance Group Ltd.	388,003	0.48%	▼	-226,842	1,695	1,698	1,612	1,659	2,943,600
2024-09-17	UBS AG	593,489	0.74%	▲	108,500	1,695	1,698	1,612	1,659	2,943,600
2024-09-17	モルガン・スタンレーMUFG証券株式会社	1,593,264	1.99%	▲	262,700	1,695	1,698	1,612	1,659	2,943,600
2024-09-13	モルガン・スタンレーMUFG証券株式会社	1,330,564	1.66%	▲	72,700	1,784	1,800	1,754	1,772	1,057,500
2024-09-13	Integrated Core Strategies (Asia) Pte. Ltd.	627,021	0.78%	▼	-59,178	1,784	1,800	1,754	1,772	1,057,500
2024-09-12	Integrated Core Strategies (Asia) Pte. Ltd.	686,199	0.85%	▼	-85,917	1,749	1,779	1,732	1,776	714,400
2024-09-12	モルガン・スタンレーMUFG証券株式会社	1,257,864	1.57%	▲	122,700	1,749	1,779	1,732	1,776	714,400
2024-09-11	GOLDMAN SACHS INTERNATIONAL	561,385	0.70%	▲	6,500	1,820	1,821	1,726	1,739	973,700
2024-09-09	Integrated Core Strategies (Asia) Pte. Ltd.	772,116	0.96%	▲	92,500	1,830	1,864	1,806	1,832	955,000
2024-09-06	GOLDMAN SACHS INTERNATIONAL	554,885	0.69%	▼		1,870	1,872	1,849	1,862	543,100
2024-09-06	モルガン・スタンレーMUFG証券株式会社	1,135,164	1.42%	▲	58,500	1,870	1,872	1,849	1,862	543,100
2024-09-05	UBS AG	484,989	0.60%	▲	27,600	1,851	1,897	1,836	1,856	685,800
2024-09-04	Integrated Core Strategies (Asia) Pte. Ltd.	679,616	0.85%	▲	117,961	1,886	1,908	1,862	1,862	876,800
2024-09-03	モルガン・スタンレーMUFG証券株式会社	1,076,664	1.34%	▼	-111,400	1,900	1,930	1,891	1,905	482,600
2024-09-02	Integrated Core Strategies (Asia) Pte. Ltd.	561,655	0.70%	▲		1,899	1,913	1,890	1,904	531,000
2024-09-02	UBS AG	457,389	0.57%	▼	-67,600	1,899	1,913	1,890	1,904	531,000
2024-08-30	モルガン・スタンレーMUFG証券株式会社	1,188,064	1.48%	▼		1,920	1,921	1,887	1,905	742,900
2024-08-29	Arrowstreet Capital, Limited Partnership	787,185	0.98%	▼		1,889	1,923	1,878	1,923	866,700
2024-08-29	UBS AG	524,989	0.65%	▼		1,889	1,923	1,878	1,923	866,700
2024-08-23	UBS AG	789,176	0.98%	▼	-45,900	1,759	1,759	1,738	1,751	290,000
2024-08-22	Segregated Portfolio D	391,890	0.49%	▼	-80,700	1,740	1,759	1,728	1,751	425,400
2024-08-22	GOLDMAN SACHS INTERNATIONAL	734,785	0.92%	▲	31,000	1,740	1,759	1,728	1,751	425,400
2024-08-20	GOLDMAN SACHS INTERNATIONAL	703,785	0.88%	▼	-52,900	1,695	1,747	1,692	1,744	702,500
2024-08-20	Integrated Core Strategies (Asia) Pte. Ltd.	704,799	0.88%	▼	-90,400	1,695	1,747	1,692	1,744	702,500
2024-08-20	UBS AG	835,076	1.04%	▼	-96,100	1,695	1,747	1,692	1,744	702,500
2024-08-16	GOLDMAN SACHS INTERNATIONAL	756,685	0.94%	▼	-102,100	1,698	1,698	1,662	1,696	814,400
2024-08-16	UBS AG	931,176	1.16%	▼	-45,013	1,698	1,698	1,662	1,696	814,400
2024-08-14	GOLDMAN SACHS INTERNATIONAL	858,785	1.07%	▼	-97,300	1,686	1,691	1,666	1,690	356,400
2024-08-08	モルガン・スタンレーMUFG証券株式会社	1,428,518	1.78%	▼	-123,400	1,618	1,673	1,609	1,645	813,800
2024-08-08	GOLDMAN SACHS INTERNATIONAL	956,085	1.19%	▼	-45,300	1,618	1,673	1,609	1,645	813,800
2024-08-08	Integrated Core Strategies (Asia) Pte. Ltd.	795,199	0.99%	▼	-25,000	1,618	1,673	1,609	1,645	813,800
2024-08-07	Integrated Core Strategies (Asia) Pte. Ltd.	820,199	1.02%	▼	-95,800	1,629	1,700	1,629	1,645	1,050,900
2024-08-07	モルガン・スタンレーMUFG証券株式会社	1,551,918	1.94%	▼	-108,600	1,629	1,700	1,629	1,645	1,050,900
2024-08-06	Integrated Core Strategies (Asia) Pte. Ltd.	915,999	1.14%	▼	-111,300	1,637	1,710	1,601	1,659	1,840,300
2024-08-05	Barclays Capital Securities Ltd	369,100	0.46%	▼	-62,500	1,593	1,628	1,506	1,530	1,964,400
2024-08-05	Integrated Core Strategies (Asia) Pte. Ltd.	1,027,299	1.28%	▼		1,593	1,628	1,506	1,530	1,964,400
2024-08-05	モルガン・スタンレーMUFG証券株式会社	1,660,518	2.07%	▼	-172,300	1,593	1,628	1,506	1,530	1,964,400
2024-08-02	モルガン・スタンレーMUFG証券株式会社	1,832,818	2.29%	▼	-75,400	1,696	1,717	1,655	1,668	1,218,800
2024-08-02	Barclays Capital Securities Ltd	431,600	0.54%	▲	34,700	1,696	1,717	1,655	1,668	1,218,800
2024-08-02	Integrated Core Strategies (Asia) Pte. Ltd.	1,077,399	1.34%	▼	-91,500	1,696	1,717	1,655	1,668	1,218,800
2024-08-01	GOLDMAN SACHS INTERNATIONAL	1,001,385	1.25%	▼	-82,400	1,722	1,750	1,668	1,737	1,268,000
2024-08-01	Integrated Core Strategies (Asia) Pte. Ltd.	1,168,899	1.46%	▼	-57,000	1,722	1,750	1,668	1,737	1,268,000
2024-07-31	モルガン・スタンレーMUFG証券株式会社	1,908,218	2.38%	▼	-44,400	1,697	1,717	1,653	1,717	775,400
2024-07-30	GOLDMAN SACHS INTERNATIONAL	1,083,785	1.35%	▲	83,400	1,680	1,694	1,667	1,688	1,060,500
2024-07-30	Integrated Core Strategies (Asia) Pte. Ltd.	1,225,899	1.53%	▲	96,529	1,680	1,694	1,667	1,688	1,060,500
2024-07-30	UBS AG	976,189	1.22%	▲	38,800	1,680	1,694	1,667	1,688	1,060,500
2024-07-30	モルガン・スタンレーMUFG証券株式会社	1,952,618	2.44%	▼	-46,200	1,680	1,694	1,667	1,688	1,060,500
2024-07-29	GOLDMAN SACHS INTERNATIONAL	1,000,385	1.25%	▼	-107,300	1,668	1,683	1,637	1,678	649,100
2024-07-29	モルガン・スタンレーMUFG証券株式会社	1,998,818	2.50%	▼	-153,300	1,668	1,683	1,637	1,678	649,100
2024-07-26	UBS AG	937,389	1.17%	▼	-49,400	1,680	1,684	1,650	1,665	726,100
2024-07-25	JPM Securities Japan Co Ltd.	390,539	0.48%	▼	-425,701	1,670	1,698	1,650	1,683	928,200
2024-07-24	GOLDMAN SACHS INTERNATIONAL	1,107,685	1.38%	▼	-20,100	1,670	1,688	1,657	1,670	797,000
2024-07-24	Integrated Core Strategies (Asia) Pte. Ltd.	1,129,370	1.41%	▲	72,400	1,670	1,688	1,657	1,670	797,000
2024-07-23	モルガン・スタンレーMUFG証券株式会社	2,152,118	2.69%	▼	-19,900	1,652	1,678	1,646	1,669	682,800
2024-07-22	GOLDMAN SACHS INTERNATIONAL	1,127,785	1.41%	▲	10,000	1,633	1,658	1,621	1,640	665,200
2024-07-22	Integrated Core Strategies (Asia) Pte. Ltd.	1,056,970	1.32%	▲	43,400	1,633	1,658	1,621	1,640	665,200
2024-07-19	Integrated Core Strategies (Asia) Pte. Ltd.	1,013,570	1.26%	▲	108,500	1,635	1,650	1,611	1,623	676,200
2024-07-19	モルガン・スタンレーMUFG証券株式会社	2,172,018	2.71%	▲	33,200	1,635	1,650	1,611	1,623	676,200
2024-07-18	Integrated Core Strategies (Asia) Pte. Ltd.	905,070	1.13%	▲	80,573	1,650	1,672	1,634	1,658	1,218,000
2024-07-18	UBS AG	986,789	1.23%	▲	38,800	1,650	1,672	1,634	1,658	1,218,000
2024-07-17	モルガン・スタンレーMUFG証券株式会社	2,138,818	2.67%	▼	-18,301	1,590	1,629	1,583	1,629	851,200
2024-07-17	GOLDMAN SACHS INTERNATIONAL	1,117,785	1.39%	▼	-40,200	1,590	1,629	1,583	1,629	851,200
2024-07-17	UBS AG	947,989	1.18%	▼	-17,300	1,590	1,629	1,583	1,629	851,200
2024-07-16	UBS AG	965,289	1.20%	▲	92,200	1,591	1,599	1,575	1,575	613,200
2024-07-16	モルガン・スタンレーMUFG証券株式会社	2,157,119	2.70%	▼		1,591	1,599	1,575	1,575	613,200
2024-07-12	GOLDMAN SACHS INTERNATIONAL	1,157,985	1.45%	▲	337,700	1,582	1,607	1,578	1,590	781,000
2024-07-11	UBS AG	873,089	1.09%	▼		1,543	1,578	1,541	1,573	805,700
2024-07-09	モルガン・スタンレーMUFG証券株式会社	2,405,219	3.01%	▼	-144,150	1,517	1,522	1,503	1,511	805,500
2024-07-09	JPM Securities Japan Co Ltd.	816,240	1.02%	▲	89,800	1,517	1,522	1,503	1,511	805,500
2024-07-08	Integrated Core Strategies (Asia) Pte. Ltd.	824,497	1.03%	▲	29,100	1,535	1,554	1,520	1,520	1,013,400
2024-07-05	GOLDMAN SACHS INTERNATIONAL	820,285	1.02%	▲	82,200	1,574	1,583	1,515	1,524	1,671,600
2024-07-05	Integrated Core Strategies (Asia) Pte. Ltd.	795,397	0.99%	▲	327,400	1,574	1,583	1,515	1,524	1,671,600
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	467,997	0.58%	▲	81,851	1,583	1,599	1,573	1,576	717,400
2024-07-04	JPM Securities Japan Co Ltd.	726,440	0.90%	▲	56,100	1,583	1,599	1,573	1,576	717,400
2024-07-04	UBS AG	955,489	1.19%	▼	-13,800	1,583	1,599	1,573	1,576	717,400
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	467,997	0.58%	▲	0	1,583	1,599	1,573	1,576	717,400
2024-07-04	JPM Securities Japan Co Ltd.	726,440	0.90%	▲	56,100	1,583	1,599	1,573	1,576	717,400
2024-07-04	UBS AG	955,489	1.19%	▼	-13,800	1,583	1,599	1,573	1,576	717,400
2024-07-03	UBS AG	969,289	1.21%	▲	313,700	1,608	1,610	1,578	1,587	1,205,900
2024-07-02	GOLDMAN SACHS INTERNATIONAL	738,085	0.92%	▲	42,386	1,616	1,633	1,605	1,606	775,800
2024-07-02	JPM Securities Japan Co Ltd.	670,340	0.83%	▲	33,386	1,616	1,633	1,605	1,606	775,800
2024-07-01	JPM Securities Japan Co Ltd.	636,954	0.79%	▼	-7,186	1,640	1,648	1,618	1,620	660,600
2024-06-28	UBS AG	655,589	0.82%	▲	19,400	1,624	1,629	1,617	1,627	624,200
2024-06-28	JPM Securities Japan Co Ltd.	644,140	0.80%	▲	8,500	1,624	1,629	1,617	1,627	624,200
2024-06-27	UBS AG	636,189	0.79%	▼	-44,700	1,637	1,650	1,626	1,629	550,800
2024-06-27	モルガン・スタンレーMUFG証券株式会社	2,549,369	3.19%	▼	-10,200	1,637	1,650	1,626	1,629	550,800
2024-06-26	GOLDMAN SACHS INTERNATIONAL	695,699	0.87%	▼	-50,100	1,654	1,655	1,631	1,643	563,800
2024-06-26	JPM Securities Japan Co Ltd.	635,640	0.79%	▼	-23,600	1,654	1,655	1,631	1,643	563,800
2024-06-26	モルガン・スタンレーMUFG証券株式会社	2,559,569	3.20%	▲	43,800	1,654	1,655	1,631	1,643	563,800
2024-06-25	Segregated Portfolio D	472,590	0.59%	▼	-50,200	1,616	1,642	1,610	1,640	769,100
2024-06-24	UBS AG	680,889	0.85%	▲	45,400	1,629	1,635	1,600	1,605	1,177,300
2024-06-24	モルガン・スタンレーMUFG証券株式会社	2,515,769	3.15%	▲	83,200	1,629	1,635	1,600	1,605	1,177,300
2024-06-21	モルガン・スタンレーMUFG証券株式会社	2,432,569	3.04%	▲	112,000	1,642	1,677	1,631	1,631	945,100
2024-06-21	GOLDMAN SACHS INTERNATIONAL	745,799	0.93%	▼	-95,800	1,642	1,677	1,631	1,631	945,100
2024-06-21	UBS AG	635,489	0.79%	▼	-36,400	1,642	1,677	1,631	1,631	945,100
2024-06-21	UBS AG	635,461	0.79%	▼	-36,428	1,642	1,677	1,631	1,631	945,100
2024-06-20	モルガン・スタンレーMUFG証券株式会社	2,320,569	2.90%	▲	85,300	1,662	1,676	1,637	1,643	642,200
2024-06-19	モルガン・スタンレーMUFG証券株式会社	2,235,269	2.79%	▲	168,500	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	Barclays Capital Securities Ltd	396,900	0.49%	▼	-5,300	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	GOLDMAN SACHS INTERNATIONAL	841,599	1.05%	▼	-47,900	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	Integrated Core Strategies (Asia) Pte. Ltd.	386,146	0.48%	▼	-50,030	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	JPM Securities Japan Co Ltd.	659,240	0.82%	▲	23,700	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	UBS AG	671,889	0.84%	▲	39,700	1,635	1,664	1,619	1,648	1,143,200
2024-06-19	UBS AG	671,861	0.84%	▲		1,635	1,664	1,619	1,648	1,143,200
2024-06-18	Barclays Capital Securities Ltd	402,200	0.50%	▲		1,645	1,656	1,622	1,640	1,663,500
2024-06-18	GOLDMAN SACHS INTERNATIONAL	889,499	1.11%	▲	38,600	1,645	1,656	1,622	1,640	1,663,500
2024-06-18	JPM Securities Japan Co Ltd.	635,540	0.79%	▲	134,101	1,645	1,656	1,622	1,640	1,663,500
2024-06-18	モルガン・スタンレーMUFG証券株式会社	2,066,769	2.58%	▲	181,500	1,645	1,656	1,622	1,640	1,663,500
2024-06-17	モルガン・スタンレーMUFG証券株式会社	1,885,269	2.36%	▲	179,002	1,703	1,715	1,648	1,685	3,582,700
2024-06-17	GOLDMAN SACHS INTERNATIONAL	850,899	1.06%	▲	382,400	1,703	1,715	1,648	1,685	3,582,700
2024-06-17	Integrated Core Strategies (Asia) Pte. Ltd.	436,176	0.54%	▼	-112,710	1,703	1,715	1,648	1,685	3,582,700
2024-06-17	UBS AG	632,189	0.79%	▼	-36,600	1,703	1,715	1,648	1,685	3,582,700
2024-06-17	UBS AG	632,161	0.79%	▼		1,703	1,715	1,648	1,685	3,582,700
2024-06-14	UBS AG	668,789	0.83%	▲	103,300	1,834	1,842	1,802	1,811	1,180,500
2024-06-14	UBS AG	668,761	0.83%	▲		1,834	1,842	1,802	1,811	1,180,500
2024-06-13	JPM Securities Japan Co Ltd.	501,439	0.62%	▼	-148,087	1,795	1,819	1,790	1,818	1,321,700
2024-06-13	モルガン・スタンレーMUFG証券株式会社	1,706,267	2.13%	▲	58,900	1,795	1,819	1,790	1,818	1,321,700
2024-06-13	UBS AG	565,461	0.70%	▲		1,795	1,819	1,790	1,818	1,321,700
2024-06-13	GOLDMAN SACHS INTERNATIONAL	468,499	0.58%	▼	-21,500	1,795	1,819	1,790	1,818	1,321,700
2024-06-13	Integrated Core Strategies (Asia) Pte. Ltd.	548,886	0.68%	▼	-149,500	1,795	1,819	1,790	1,818	1,321,700
2024-06-13	UBS AG	565,489	0.70%	▲	126,100	1,795	1,819	1,790	1,818	1,321,700
2024-06-12	モルガン・スタンレーMUFG証券株式会社	1,647,367	2.06%	▲	124,100	1,790	1,793	1,775	1,779	527,200
2024-06-12	GOLDMAN SACHS INTERNATIONAL	489,999	0.61%	▲	68,700	1,790	1,793	1,775	1,779	527,200
2024-06-12	Integrated Core Strategies (Asia) Pte. Ltd.	698,386	0.87%	▼	-22,651	1,790	1,793	1,775	1,779	527,200
2024-06-11	UBS AG	439,389	0.55%	▲	439,389	1,774	1,793	1,770	1,775	628,600
2024-06-11	UBS AG	439,361	0.55%	▲		1,774	1,793	1,770	1,775	628,600
2024-06-07	Integrated Core Strategies (Asia) Pte. Ltd.	721,037	0.90%	▲	4,358	1,722	1,748	1,722	1,746	455,300
2024-06-04	モルガン・スタンレーMUFG証券株式会社	1,523,267	1.90%	▲	82,212	1,706	1,728	1,702	1,724	430,200
2024-05-31	GOLDMAN SACHS INTERNATIONAL	421,299	0.52%	▲	41,500	1,710	1,714	1,696	1,713	607,700
2024-05-30	Integrated Core Strategies (Asia) Pte. Ltd.	716,679	0.89%	▼	-32,918	1,663	1,704	1,655	1,701	623,300
2024-05-29	JPM Securities Japan Co Ltd.	649,526	0.81%	▲	73,726	1,700	1,702	1,671	1,671	586,200
2024-05-28	モルガン・スタンレーMUFG証券株式会社	1,441,055	1.80%	▲	75,387	1,710	1,713	1,696	1,705	362,600
2024-05-23	Integrated Core Strategies (Asia) Pte. Ltd.	749,597	0.93%	▲	39,200	1,732	1,732	1,692	1,697	651,300
2024-05-23	モルガン・スタンレーMUFG証券株式会社	1,365,668	1.71%	▲	75,400	1,732	1,732	1,692	1,697	651,300
2024-05-21	モルガン・スタンレーMUFG証券株式会社	1,290,268	1.61%	▲	19,200	1,760	1,771	1,741	1,743	387,200
2024-05-17	モルガン・スタンレーMUFG証券株式会社	1,271,068	1.59%	▼	-8,700	1,722	1,726	1,713	1,726	257,600
2024-05-15	モルガン・スタンレーMUFG証券株式会社	1,279,768	1.60%	▲	38,000	1,740	1,741	1,716	1,728	391,100
2024-05-10	モルガン・スタンレーMUFG証券株式会社	1,241,768	1.55%	▲	86,800	1,710	1,728	1,694	1,708	439,200
2024-05-09	JPM Securities Japan Co Ltd.	575,800	0.72%	▲	80,900	1,705	1,722	1,684	1,700	609,800
2024-05-08	Integrated Core Strategies (Asia) Pte. Ltd.	710,397	0.88%	▼	-15,700	1,711	1,731	1,706	1,706	398,500
2024-05-07	モルガン・スタンレーMUFG証券株式会社	1,154,968	1.44%	▲	55,300	1,713	1,733	1,705	1,714	551,100
2024-05-02	JPM Securities Japan Co Ltd.	494,900	0.61%	▲	52,400	1,737	1,746	1,716	1,718	643,300
2024-05-02	モルガン・スタンレーMUFG証券株式会社	1,099,668	1.37%	▲	112,501	1,737	1,746	1,716	1,718	643,300
2024-05-02	Integrated Core Strategies (Asia) Pte. Ltd.	726,097	0.90%	▼	-127,700	1,737	1,746	1,716	1,718	643,300
2024-05-01	モルガン・スタンレーMUFG証券株式会社	987,167	1.23%	▲	138,800	1,746	1,757	1,732	1,732	575,000
2024-04-30	モルガン・スタンレーMUFG証券株式会社	848,367	1.06%	▲	179,702	1,751	1,765	1,726	1,761	669,000
2024-04-26	モルガン・スタンレーMUFG証券株式会社	668,665	0.83%	▲	250,900	1,745	1,767	1,729	1,762	620,100
2024-04-25	モルガン・スタンレーMUFG証券株式会社	417,765	0.52%	▲	177,503	1,775	1,786	1,737	1,737	921,600
2024-04-23	JPM Securities Japan Co Ltd.	442,500	0.55%	▲	148,231	1,767	1,782	1,761	1,775	605,600
2024-04-22	Integrated Core Strategies (Asia) Pte. Ltd.	853,797	1.06%	▼	-55,800	1,726	1,767	1,724	1,767	918,500
2024-04-09	Integrated Core Strategies (Asia) Pte. Ltd.	909,597	1.13%	▲	85,951	1,890	1,939	1,890	1,933	742,200
2024-04-04	Integrated Core Strategies (Asia) Pte. Ltd.	823,646	1.03%	▲	98,700	1,930	1,933	1,882	1,904	1,086,900
2024-03-29	GOLDMAN SACHS INTERNATIONAL	379,799	0.47%	▼	-86,100	1,892	1,938	1,888	1,927	591,000
2024-03-27	Arrowstreet Capital Global Equity Long/Short Fund Limited	877,853	1.09%	▼	-72,800	1,930	1,953	1,919	1,929	779,800
2024-03-21	Integrated Core Strategies (Asia) Pte. Ltd.	724,946	0.90%	▲	115,900	1,958	1,993	1,896	1,911	1,927,300
2024-03-21	Arrowstreet Capital Global Equity Long/Short Fund Limited	950,653	1.19%	▼	-55,500	1,958	1,993	1,896	1,911	1,927,300
2024-03-21	Segregated Portfolio D	522,790	0.65%	▼	-112,600	1,958	1,993	1,896	1,911	1,927,300
2024-03-19	Arrowstreet Capital Global Equity Long/Short Fund Limited	1,006,153	1.25%	▼	-87,732	2,019	2,019	1,923	1,958	3,188,200
2024-03-19	GOLDMAN SACHS INTERNATIONAL	465,899	0.58%	▼	-122,600	2,019	2,019	1,923	1,958	3,188,200
2024-03-19	Integrated Core Strategies (Asia) Pte. Ltd.	609,046	0.76%	▲	70,800	2,019	2,019	1,923	1,958	3,188,200
2024-03-18	GOLDMAN SACHS INTERNATIONAL	588,499	0.73%	▼	-584,800	1,941	2,019	1,900	2,018	7,814,100
2024-03-18	Integrated Core Strategies (Asia) Pte. Ltd.	538,246	0.67%	▼	-94,500	1,941	2,019	1,900	2,018	7,814,100
2024-03-18	UBS AG	0	0.00%	▼	-435,389	1,941	2,019	1,900	2,018	7,814,100
2024-03-15	Integrated Core Strategies (Asia) Pte. Ltd.	632,746	0.79%	▼	-144,800	1,766	1,777	1,739	1,775	1,322,400
2024-03-15	UBS AG	435,389	0.54%	▲	176,000	1,766	1,777	1,739	1,775	1,322,400
2024-03-14	GOLDMAN SACHS INTERNATIONAL	1,173,299	1.46%	▼	-30,400	1,723	1,762	1,716	1,760	653,200
2024-03-13	GOLDMAN SACHS INTERNATIONAL	1,203,699	1.50%	▲	13,200	1,758	1,759	1,725	1,727	682,700
2024-03-12	GOLDMAN SACHS INTERNATIONAL	1,190,499	1.49%	▲	111,400	1,761	1,768	1,731	1,758	801,500
2024-03-11	GOLDMAN SACHS INTERNATIONAL	1,079,099	1.35%	▲	255,200	1,765	1,787	1,732	1,760	1,496,100
2024-03-11	Integrated Core Strategies (Asia) Pte. Ltd.	777,546	0.97%	▼	-40,300	1,765	1,787	1,732	1,760	1,496,100
2024-03-08	Integrated Core Strategies (Asia) Pte. Ltd.	817,846	1.02%	▲	77,300	1,734	1,739	1,697	1,725	796,200
2024-03-07	MERRILL LYNCH INTERNATIONAL	345,032	0.43%	▼	-95,000	1,694	1,736	1,691	1,736	885,800
2024-03-06	MERRILL LYNCH INTERNATIONAL	440,032	0.55%	▲	6,600	1,672	1,698	1,663	1,683	566,900
2024-03-06	モルガン・スタンレーMUFG証券株式会社	240,262	0.30%	▼	-208,551	1,672	1,698	1,663	1,683	566,900
2024-03-05	MERRILL LYNCH INTERNATIONAL	433,432	0.54%	▲	247,640	1,666	1,680	1,646	1,677	641,500

TDnet更新情報

報告日	strtime	銘柄	タイトル
20240913	15:00	Ｈ．Ｉ．Ｓ．	2024年10月期第３四半期決算短信〔日本基準〕（連結）
20240830	15:00	Ｈ．Ｉ．Ｓ．	組織の改編及び役員の委嘱変更等に関するお知らせ
20240726	17:00	Ｈ．Ｉ．Ｓ．	当社連結子会社の株式譲渡に関するお知らせ
20240614	15:00	Ｈ．Ｉ．Ｓ．	2024年10月期第２四半期決算短信〔日本基準〕（連結）
20240614	15:00	Ｈ．Ｉ．Ｓ．	2024年10月期第２四半期決算業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ
20240326	15:30	Ｈ．Ｉ．Ｓ．	ストック・オプションの発行内容の確定に関するお知らせ
20240222	15:00	Ｈ．Ｉ．Ｓ．	子会社の異動（非連結子会社の連結子会社化）に関するお知らせ
20240221	15:00	Ｈ．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
20240126	15:30	Ｈ．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
20240126	15:30	Ｈ．Ｉ．Ｓ．	ストック・オプション（新株予約権）の発行について
20240125	15:00	Ｈ．Ｉ．Ｓ．	新任執行役員の選任のお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TBOW	360	2024-04-25 16:59	株式会社エイチ・アイ・エス	澤田　秀雄	訂正報告書（大量保有報告書・変更報告書）
S100TBGX	350	2024-04-24 16:52	株式会社エイチ・アイ・エス	澤田　秀雄	変更報告書
S100TA6X	360	2024-04-23 15:48	株式会社エイチ・アイ・エス	澤田　秀雄	訂正報告書（大量保有報告書・変更報告書）
S100T1OM	350	2024-04-04 17:00	株式会社エイチ・アイ・エス	澤田　秀雄	変更報告書

企業サイト更新情報

code	cate	site_title	modified
9603	1	HISグループ公式サイト	2024-10-23 05:27:26
9603	2	よくあるご質問 \| IR情報 \| HISグループ	2024-06-18 22:29:55
9603	2	免責事項 \| IR情報 \| HISグループ	2024-06-18 22:29:52
9603	2	対話に関する基本方針 \| IR情報 \| HISグループ	2024-06-18 22:29:51
9603	2	電子公告 \| IR情報 \| HISグループ	2024-06-18 22:29:49
9603	2	社債情報 \| IR情報 \| HISグループ	2024-06-18 22:29:47
9603	2	格付情報 \| IR情報 \| HISグループ	2024-06-18 22:29:46
9603	2	株主優待のご案内 \| IR情報 \| HISグループ	2024-06-18 22:29:44
9603	2	株主総会招集のご通知 \| IR情報 \| HISグループ	2024-06-18 22:29:42
9603	2	アナリスト・カバレッジ \| IR情報 \| HISグループ	2024-06-18 22:29:41

9603--ＨＩＳ-【サービス業】【格安航空券】海外旅行電力など事業を多角化売上高:2518660-当期純利益:-26180-総資産:4413460-時価:134645477----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9603--ＨＩＳ-【サービス業】【格安航空券】海外旅行電力など事業を多角化
売上高:2518660-当期純利益:-26180-総資産:4413460-時価:134645477----Yahoo