6597 HPCシステムズ

6597
2020/06/02
時価
101億円
PER 予
32.73倍
PBR
6.99倍
配当 予
0%
ROE 予
21.35%
ROA 予
10.85%
資料
Link
CSV,JSON

イベントチャート

2019/09/26~2020/06/02

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
06/022,4802,5402,4252,473+0.12%130,600101億1457万+13.54%
06/012,3622,4902,3552,470+5.83%252,500101億230万+14.35%
06/01(空売り報告)モルガン・スタンレーMUFG証券 72,900株(1.78%)-0.1%
05/292,2202,3622,2052,334+4.57%132,80095億4606万+8.66%
05/29(空売り報告)Credit Suisse AG 44,300株(1.08%)-0.19%
05/282,2702,2882,1592,232+0.54%108,80091億2888万+3.81%
05/28(空売り報告)モルガン・スタンレーMUFG証券 77,100株(1.88%)-0.02%
05/27(IR情報)15:00 高性能・高拡張性・高信頼性・省電力性に優れたスーパーコンピュータ「FUJITSU Supercomputer PRIMEHPC FX700」のシステムインテグレーション販売を開始
05/272,3162,3182,1782,220-4.1%123,60090億7980万+3.74%
05/27(空売り報告)モルガン・スタンレーMUFG証券 78,000株(1.9%)+0.02%
05/262,3572,3822,2832,315-1.91%109,60094億6835万+8.53%
05/252,3602,4282,3102,360+3.87%170,50096億5240万+11.37%
05/25(空売り報告)モルガン・スタンレーMUFG証券 77,300株(1.88%)-0.03%
05/22(IR情報)16:30 当社海外子会社代表Nguyen Viet Cuongがベトナムにおける新型コロナウイルス感染症拡大の予防および制御を目的としたビッグデータ解析支援に貢献、表彰を受ける
05/222,3002,3182,2222,272-1.9%103,70092億9248万+7.98%
05/212,3462,4802,2202,316+1.05%332,90094億7244万+10.92%
05/21(空売り報告)Credit Suisse AG 52,300株(1.27%)-0.03%
05/21(空売り報告)モルガン・スタンレーMUFG証券 78,500株(1.91%)+0.1%
05/202,1682,2962,1612,292+7.5%186,90093億7428万+10.56%
05/20(空売り報告)Credit Suisse AG 53,200株(1.3%)-0.19%
05/20(空売り報告)JPM Securities Japan Co Ltd. 18,800株(0.45%)-0.18%義務消失
05/19(5%ルール)菱洋エレクトロ(14.56%)
05/192,1182,1692,0682,132+1.19%149,80087億1988万+3.7%
05/19(空売り報告)JPM Securities Japan Co Ltd. 26,000株(0.63%)-0.18%
05/19(空売り報告)Deutsche Bank Aktiengesellschaft, London 40,600株(0.99%)-0.03%
05/181,9402,1081,9202,107+11.6%181,80086億1763万+3.23%
05/18(空売り報告)Credit Suisse AG 61,000株(1.49%)-0.03%
05/18(空売り報告)モルガン・スタンレーMUFG証券 74,200株(1.81%)-0.17%
05/18(空売り報告)Deutsche Bank Aktiengesellschaft, London 41,900株(1.02%)-0.19%
05/15(IR情報)17:00 AI・ハイパフォーマンスコンピューティングNVIDIA「DGX A100」の取り扱い開始
05/151,8401,9091,8401,888+4.89%149,30077億2192万-6.77%
05/15(空売り報告)Credit Suisse AG 62,300株(1.52%)+0.26%
05/15(空売り報告)モルガン・スタンレーMUFG証券 81,300株(1.98%)+0.09%
05/15(空売り報告)Deutsche Bank Aktiengesellschaft, London 49,600株(1.21%)+0.02%
05/141,9912,0101,8001,800-14.89%443,50073億6200万-10.76%
05/14(空売り報告)Credit Suisse AG 51,800株(1.26%)+0.17%
05/14(空売り報告)JPM Securities Japan Co Ltd. 33,400株(0.81%)+0.25%
05/14(空売り報告)モルガン・スタンレーMUFG証券 77,600株(1.89%)+0.3%
05/14(空売り報告)Deutsche Bank Aktiengesellschaft, London 48,800株(1.19%)+0.63%
05/13(IR情報)15:10 2020年6月期第3四半期決算短信〔日本基準〕(非連結)
05/13(IR情報)15:00 通期業績予想の修正に関するお知らせ
05/132,1652,2212,1022,115-7.2%285,40086億5035万+5.43%
05/13(空売り報告)Credit Suisse AG 44,600株(1.09%)+0.3%
05/13(空売り報告)JPM Securities Japan Co Ltd. 23,100株(0.56%)新規
05/13(空売り報告)モルガン・スタンレーMUFG証券 65,300株(1.59%)+0.59%
05/13(空売り報告)Deutsche Bank Aktiengesellschaft, London 23,200株(0.56%)新規
05/122,1502,3282,1252,279+6%208,90093億2111万+14.81%
05/12(空売り報告)モルガン・スタンレーMUFG証券 41,000株(1%)+0.04%
05/112,1552,1752,1072,150+0.09%86,90087億9350万+9.97%
05/11(空売り報告)Credit Suisse AG 32,700株(0.79%)+0.13%
05/11(空売り報告)モルガン・スタンレーMUFG証券 39,600株(0.96%)+0.08%
05/082,1852,1872,0752,148-0.79%111,70087億8532万+11.12%
05/08(空売り報告)Credit Suisse AG 27,300株(0.66%)新規
05/08(空売り報告)モルガン・スタンレーMUFG証券 36,400株(0.88%)+0.14%
05/072,1612,2272,1302,165+1.6%134,10088億5485万+13.29%
05/07(空売り報告)モルガン・スタンレーMUFG証券 30,300株(0.74%)+0.07%
05/012,0352,1522,0072,131+2.85%142,90087億1579万+12.93%
05/01(空売り報告)モルガン・スタンレーMUFG証券 27,500株(0.67%)+0.13%
04/302,1772,2342,0392,072-2.45%176,80084億7448万+11.16%
04/30(空売り報告)モルガン・スタンレーMUFG証券 22,300株(0.54%)新規
04/282,0332,1802,0202,124+4.58%184,80086億8716万+14.94%
04/272,0472,0492,0052,031+1.55%89,70083億679万+11.17%
04/242,0112,0441,9722,000-1.33%115,00081億8000万+10.86%
04/232,0932,1052,0212,027-0.15%130,50082億9043万+14.07%
04/222,1292,1291,9902,030-5.8%239,00083億270万+16.07%
04/212,3302,3392,0572,155-9.83%320,60088億1395万+25.07%
04/202,0892,3902,0662,390+20.1%466,20097億7510万+41.42%
04/172,1062,1141,9701,990-2.45%131,30081億3910万+21.12%
04/161,9982,0501,9702,040+3.55%103,00083億4360万+25.85%
04/152,0552,1321,9641,970-0.1%256,50080億5730万+23.05%
04/14(IR情報)15:30 スーパーコンピュータ「富岳」へABINIT-MP を用い 新型コロナウイルス関連タンパク質に対するの解析環境の構築に貢献
04/141,9392,0271,9201,972+5.01%155,70080億6548万+24.18%
04/131,9121,9461,8531,878-3.74%116,70076億8102万+19.62%
04/102,0272,1191,9151,951+4.5%368,30079億7959万+24.66%
04/09(IR情報)17:00 アズワン株式会社との資本業務提携に関するお知らせ
04/091,7551,8711,7401,867+6.75%90,50076億3603万+19.6%
04/081,7001,8161,6191,749+2.82%105,90071億5341万+11.97%
04/071,7401,7491,6341,701+1.37%50,40069億5709万+8.83%
04/061,5311,6801,5201,678+9.67%41,50068億6302万+6.95%
04/031,6531,6551,5201,530-4.67%39,50062億5770万-2.49%
04/021,5101,6101,5001,605+4.77%66,10065億6445万+1.45%
04/011,5761,6001,5021,532-3.34%44,80062億6588万-3.89%
03/311,6401,7161,5781,585-1.06%45,10064億8265万-1.43%
03/301,5301,6191,5301,602+2.82%70,30065億5218万-1.35%
03/271,5931,5991,5021,558+0.32%56,10063億7222万-5.12%
03/261,5531,6471,5241,553-7.17%84,90063億5177万-6.67%
03/251,7301,7491,5671,673+3.91%132,20068億4257万-0.59%
03/241,5641,6851,5401,610+9.9%134,80065億8490万-5.24%
03/231,3181,5651,2981,465+11.15%132,20059億9185万-14.68%
03/191,4141,4371,2801,318-0.45%117,70053億9062万-24.86%
03/181,4201,5041,3211,324-4.13%109,50054億1516万-26.2%
03/171,2681,4991,2681,381+3.99%119,40056億4829万-24.58%
03/16(IR情報)17:00 海外子会社設立に関するお知らせ
03/161,3001,4651,2241,328+9.93%174,10054億3152万-28.87%
03/131,2331,3481,2001,208-16.11%197,30049億4072万-36.82%
03/121,5001,5791,4401,440-6.55%115,20058億8960万-26.31%
03/111,6901,7531,5351,541-7.17%137,10063億269万-22.64%
03/101,4811,7171,4201,660+9.21%166,10067億8940万-17.94%
03/091,6751,6751,4611,520-12.54%170,50062億1680万-25.74%
03/061,8501,8591,7181,738-6.91%82,10071億842万-16.56%
03/051,9501,9641,8611,867-0.64%77,60076億3603万-11.89%
03/041,7541,9401,7541,879+4.97%95,30076億8511万-13.09%
03/031,9361,9451,7531,790-2.98%112,40073億2110万-18.6%
03/021,7001,9001,7001,845+9.56%164,90075億4605万-17.67%
02/281,7321,7641,6561,684-8.28%175,10068億8756万-26.27%
02/271,9041,9291,7961,836-3.57%119,00075億924万-21.47%
02/261,9401,9491,8331,904+1.33%121,60077億8736万-20.07%
02/251,8021,9201,8021,879-6.33%114,30076億8511万-22.52%
02/212,0302,0402,0012,006-1.38%49,10082億454万-18.98%
02/202,1302,1432,0092,034-3.51%94,90083億1906万-19.29%
02/192,0752,1202,0692,108+3.74%56,50086億2172万-17.82%
02/182,0752,1522,0192,032-2.54%111,30083億1088万-21.85%
02/172,0952,1252,0252,085+1.02%113,10085億2765万-20.81%
02/142,2142,2452,0542,064-13.09%381,80084億4176万-22.67%
02/13(IR情報)15:05 2020年6月期第2四半期決算短信〔日本基準〕(非連結)
02/132,3442,3882,2812,375+2.15%136,50097億1375万-12.33%
02/122,2702,3302,2382,325+3.7%101,00095億925万-14.77%
02/102,2702,3072,2302,242-2.31%91,80091億6978万-18.32%
02/07(5%ルール)菱洋エレクトロ(11%)
02/072,3902,3972,2912,295-5.63%186,80093億8655万-16.82%
02/06(5%ルール)日興アセットマネジメント(2.1%)三井住友トラスト・アセットマネジメント(0.52%)
02/062,3162,4352,2902,432+6.67%242,60099億4688万-11.92%
02/052,4092,4162,2522,280-4.48%248,90093億2520万-17.21%
02/042,2652,4382,2622,387+3.24%237,80097億6283万-13.14%
02/032,1672,3442,1532,312+1.99%316,20094億5608万-15.56%
01/312,4382,5002,2372,267-5.74%367,50092億7203万-16.87%
01/302,5352,6222,2782,405-8.59%520,40098億3645万-11.45%
01/292,9422,9742,6182,631-10.54%280,200107億6079万-2.45%
01/282,7572,9492,7572,941+4.59%141,200120億2869万+10.19%
01/272,7422,8452,7222,812-1.06%139,500115億108万+6.96%
01/27(空売り報告)JANE STREET GLOBAL TRADING, LLC 15,600株(0.38%)-0.27%義務消失
01/242,9302,9332,8002,842-2.74%173,700116億2378万+9.65%
01/23(IR情報)15:00 海外子会社設立の検討に関するお知らせ
01/232,9833,0252,9222,922-3.56%105,100119億5098万+14.36%
01/222,9283,0352,9063,030+2.85%139,500123億9270万+20.48%
01/22(空売り報告)JANE STREET GLOBAL TRADING, LLC 26,700株(0.65%)-0.07%
01/212,9022,9842,8532,946-0.77%219,400120億4914万+19.17%
01/21(空売り報告)JANE STREET GLOBAL TRADING, LLC 29,700株(0.72%)-0.11%
01/203,1503,1602,8802,969-6.34%484,200121億4321万+22.03%
01/20(空売り報告)JANE STREET GLOBAL TRADING, LLC 34,100株(0.83%)-0.09%
01/173,0403,2302,9963,170+2.42%354,700129億6530万+32.58%
01/163,2053,3103,0453,095-2.21%520,100126億5855万+32.1%
01/16(空売り報告)JANE STREET GLOBAL TRADING, LLC 37,900株(0.92%)+0.05%
01/152,9813,2002,8883,165+6.24%413,300129億4485万+37.85%
01/15(空売り報告)JANE STREET GLOBAL TRADING, LLC 35,600株(0.87%)+0.24%
01/142,8603,0502,7802,979+4.16%417,500121億8411万+32.69%
01/14(空売り報告)JANE STREET GLOBAL TRADING, LLC 25,900株(0.63%)-0.17%
01/102,9002,9752,8002,860-4.19%382,500116億9740万+29.94%
01/10(空売り報告)JANE STREET GLOBAL TRADING, LLC 33,100株(0.8%)+0.14%
01/09(5%ルール)日興アセットマネジメント(4.77%)三井住友トラスト・アセットマネジメント(0.52%)
01/093,1303,1302,9002,985-2.13%642,900122億865万+38.26%
01/09(空売り報告)JANE STREET GLOBAL TRADING, LLC 27,200株(0.66%)新規
01/082,8503,1402,7013,050+6.68%735,000124億7450万+44.41%
01/072,9603,0752,7302,859+3.59%954,800116億9331万+38.58%
01/062,5252,7862,5052,760+7.18%487,000112億8840万+36.36%
2019
12/302,4382,5892,3852,575+9.11%403,400105億3175万+29.59%
12/272,2942,3602,2602,360+4.42%271,10096億5240万+20.53%
12/262,1802,3312,1362,260+6.3%475,60092億4340万+16.8%
12/252,1322,1772,0742,126-0.51%314,40086億9534万+10.96%
12/242,0302,1402,0252,137+5.79%497,50087億4033万+12.47%
12/232,0152,0331,9702,020+1.51%193,20082億6180万+7.33%
12/201,9591,9941,9541,990+2.42%130,00081億3910万+6.42%
12/191,9301,9501,9251,943+0.94%41,00079億4687万+4.52%
12/181,9251,9741,9071,925-0.41%54,00078億7325万+4.11%
12/171,9101,9341,8401,933+1.58%76,00079億597万+4.94%
12/161,9021,9381,8921,903-0.37%52,90077億8327万+3.76%
12/131,9411,9751,9101,910-1.04%84,50078億1190万+4.54%
12/121,9741,9771,9261,930-1.13%54,10078億9370万+6.16%
12/111,9651,9881,9241,952-0.66%67,70079億8368万+7.9%
12/101,9361,9791,9331,965+1.55%62,70080億3685万+9.23%
12/092,0002,0281,9351,935-1.28%180,50079億1415万+8.1%
12/061,9431,9931,9231,960+2.62%202,20080億1640万+9.93%
12/051,9501,9701,9101,910+0.69%230,50078億1190万+7.67%
12/041,8721,9181,8351,897+1.39%181,10077億5873万+7.42%
12/031,8051,8881,8041,871+2.97%105,60076億5239万+6.43%
12/021,8191,8581,8081,817+0.72%87,60074億3153万+3.77%
11/291,8221,8431,7811,804-1.96%105,00073億7836万+3.26%
11/281,8851,8851,8361,840-1.87%68,30075億2560万+5.44%
11/271,8661,8841,8351,875+2.18%95,30076億6875万+7.88%
11/261,8761,8881,7801,835-0.43%184,00075億515万+6.07%
11/251,8271,8621,8021,843+3.02%126,00075億3787万+6.9%
11/221,8001,8491,7661,789-0.56%174,00073億1701万+4.19%
11/211,7171,7991,7121,799+5.27%176,50073億5791万+5.08%
11/201,6901,7161,6841,709+1.06%25,60069億8981万+0.23%
11/191,7261,7261,6681,691-1.69%58,80069億1619万-0.76%
11/181,7281,7301,7111,720+0.17%19,70070億3480万+0.76%
11/151,6931,7251,6881,717+0.94%43,20070億2253万+0.53%
11/141,7691,7791,6801,701-2.24%120,70069億5709万-0.58%
11/13(IR情報)15:00 2020年6月期第1四半期決算短信〔日本基準〕(非連結)
11/131,7471,7501,7221,740-0.4%56,90071億1660万+1.46%
11/121,7251,7481,7161,747+1.93%75,70071億4523万+1.69%
11/111,7011,7171,6851,714+1.18%32,10070億1026万-0.17%
11/08(5%ルール)KH HD(3.56%)
11/081,6941,7111,6591,694+0.36%53,00069億2846万-1.57%
11/071,7101,7171,6821,688-1.29%26,90069億392万-2.31%
11/061,7491,7551,7011,710-2.29%29,90069億9390万-1.38%
11/051,7651,7761,7271,7500%45,10071億5750万+0.69%
11/01(5%ルール)KH HD(3.56%)
11/011,7271,7631,7031,750+1.21%42,40071億5750万+0.11%
10/311,7341,7571,6971,729+0.35%48,80070億7161万-
10/301,7111,7361,6921,723+1.06%55,10070億4707万-
10/291,6761,7121,6571,705+1.49%53,40069億7345万-
10/281,7301,7381,6771,680-2.83%48,70068億7120万-
10/251,7181,7401,7111,729-1.48%36,90070億7161万-
10/241,6621,7551,6541,755+5.66%79,50071億7795万-
10/231,6621,6731,6511,661+0.06%20,90067億9349万-
10/211,7141,7151,6601,660-2.24%42,80067億8940万-
10/181,6821,7171,6821,698+1.25%48,50069億4482万-
10/171,6451,7131,6401,677+2.01%78,10068億5893万-
10/161,6301,6501,6161,644+0.86%65,10067億2396万-
10/151,6951,7031,6201,630-4%178,70066億6670万-
10/111,7531,7561,6821,698-2.97%164,90069億4482万-
10/101,7601,7881,7321,750-0.17%76,20071億5750万-
10/091,7651,7951,7501,753-1.52%98,70071億6977万-
10/08(IR情報)16:00 第三者割当増資の結果に関するお知らせ
10/081,8221,8511,7671,780-2.09%210,20072億8020万-
10/071,8291,9251,8011,818+1.11%631,40074億3562万-
10/041,7801,8341,7201,798+3.33%239,20073億5382万-
10/03(5%ルール)菱洋エレクトロ(11%)
10/031,7551,7631,7181,740-3.23%267,40071億1660万-
10/021,8551,8671,7921,798-4.72%331,10073億5382万-
10/011,8501,9101,8261,887+3.4%371,20077億1783万-
09/301,8621,8821,8101,825+1.11%560,00074億6425万-
09/27(5%ルール)KH HD(7.8%)
09/27(5%ルール)ナラサキ産業(6.82%)
09/272,0902,1191,8051,805-10.2%2,828,20073億8245万-
09/261,8702,0101,8702,0100%2,797,00082億2090万-
09/26(IR情報)8:00 成長可能性に関する説明資料(3⁄3)
09/26(IR情報)8:00 成長可能性に関する説明資料(2⁄3)
09/26(IR情報)8:00 成長可能性に関する説明資料(1⁄3)
09/26(IR情報)8:00 主要株主である筆頭株主及び親会社以外の支配株主の異動に関するお知らせ
09/26(IR情報)8:00 東京証券取引所マザーズへの上場に伴う当社決算情報等のお知らせ