9603 エイチ・アイ・エス

9603
2024/07/26
時価
1329億円
PER 予
17.77倍
2010年以降
赤字-1021.18倍
（2010-2023年）
PBR
2.31倍
2010年以降
0.73-5.22倍
（2010-2023年）
配当 予
0.6%
ROE 予
12.97%
ROA 予
1.61%
資料
Link
CSV,JSON

イベントチャート

2024/03/04～2024/07/26

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
2024
07/26（IR情報）17:00 当社連結子会社の株式譲渡に関するお知らせ
07/261,6801,6841,6501,665-1.07%726,1001329億6845万+3.48%
07/251,6701,6981,6501,683+0.78%928,2001344億595万+4.6%
07/241,6701,6881,6571,670+0.06%797,0001333億6776万+3.92%
07/24（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,129,370株（1.41%）+0.09%
07/24（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,107,685株（1.38%）-0.03%
07/231,6521,6781,6461,669+1.77%682,8001332億8790万+3.92%
07/23（空売り報告）モルガン・スタンレーMUFG証券 2,152,118株（2.69%）-0.02%
07/221,6331,6581,6211,640+1.05%665,2001309億7193万+2.05%
07/22（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,056,970株（1.32%）+0.06%
07/22（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,127,785株（1.41%）+0.02%
07/191,6351,6501,6111,623-2.11%676,2001296億1429万+0.62%
07/19（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,013,570株（1.26%）+0.13%
07/19（空売り報告）モルガン・スタンレーMUFG証券 2,172,018株（2.71%）+0.04%
07/181,6501,6721,6341,658+1.78%1,218,0001324億943万+2.28%
07/18（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 905,070株（1.13%）+0.1%
07/18（空売り報告）UBS AG 986,789株（1.23%）+0.05%
07/171,5901,6291,5831,629+3.43%851,2001300億9346万+0.18%
07/17（空売り報告）UBS AG 947,989株（1.18%）-0.02%
07/17（空売り報告）モルガン・スタンレーMUFG証券 2,138,818株（2.67%）-0.03%
07/17（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,117,785株（1.39%）-0.06%
07/161,5911,5991,5751,575-0.94%613,2001257億8097万-3.49%
07/16（空売り報告）UBS AG 965,289株（1.2%）+0.11%
07/16（空売り報告）モルガン・スタンレーMUFG証券 2,157,119株（2.7%）-0.31%
07/121,5821,6071,5781,590+1.08%781,0001269億7888万-3.05%
07/12（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,157,985株（1.45%）+0.43%
07/111,5431,5781,5411,573+1.94%805,7001256億2125万-4.43%
07/11（空売り報告）UBS AG 873,089株（1.09%）-0.1%
07/10（IR情報）10:00 2024年HIS夏休み旅行予約動向
07/101,5151,5451,5121,543+2.12%758,7001232億2542万-6.6%
07/091,5171,5221,5031,511-0.59%805,5001206億6987万-8.92%
07/09（空売り報告）JPM Securities Japan Co Ltd. 816,240株（1.02%）+0.12%
07/09（空売り報告）モルガン・スタンレーMUFG証券 2,405,219株（3.01%）-0.18%
07/081,5351,5541,5201,520-0.26%1,013,4001213億8862万-8.87%
07/08（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 824,497株（1.03%）+0.04%
07/051,5741,5831,5151,524-3.3%1,671,6001217億806万-9.01%
07/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 795,397株（0.99%）+0.41%
07/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 820,285株（1.02%）+0.1%
07/041,5831,5991,5731,576-0.69%717,4001258億6083万-6.36%
07/04（空売り報告）JPM Securities Japan Co Ltd. 726,440株（0.9%）+0.07%
07/04（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 467,997株（0.58%）再IN
07/04（空売り報告）UBS AG 955,489株（1.19%）-0.02%
07/031,6081,6101,5781,587-1.18%1,205,9001267億3930万-5.98%
07/03（空売り報告）UBS AG 969,289株（1.21%）+0.39%
07/021,6161,6331,6051,606-0.86%775,8001282億5666万-5.03%
07/02（空売り報告）JPM Securities Japan Co Ltd. 670,340株（0.83%）+0.04%
07/02（空売り報告）GOLDMAN SACHS INTERNATIONAL 738,085株（0.92%）+0.05%
07/011,6401,6481,6181,620-0.43%660,6001293億7471万-4.42%
07/01（空売り報告）JPM Securities Japan Co Ltd. 636,954株（0.79%）-0.01%
06/281,6241,6291,6171,627-0.12%624,2001299億3374万-4.18%
06/28（空売り報告）JPM Securities Japan Co Ltd. 644,140株（0.8%）+0.01%
06/28（空売り報告）UBS AG 655,589株（0.82%）+0.03%
06/271,6371,6501,6261,629-0.85%550,8001300億9346万-4.23%
06/27（空売り報告）UBS AG 636,189株（0.79%）-0.06%
06/27（空売り報告）モルガン・スタンレーMUFG証券 2,549,369株（3.19%）-0.01%
06/261,6541,6551,6311,643+0.18%563,8001312億1151万-3.58%
06/26（空売り報告）JPM Securities Japan Co Ltd. 635,640株（0.79%）-0.03%
06/26（空売り報告）モルガン・スタンレーMUFG証券 2,559,569株（3.2%）+0.05%
06/26（空売り報告）GOLDMAN SACHS INTERNATIONAL 695,699株（0.87%）-0.06%
06/251,6161,6421,6101,640+2.18%769,1001309億7193万-3.93%
06/25（空売り報告）Segregated Portfolio D 472,590株（0.59%）-0.06%
06/241,6291,6351,6001,605-1.59%1,177,3001281億7680万-6.2%
06/24（空売り報告）UBS AG 680,889株（0.85%）+0.06%
06/24（空売り報告）モルガン・スタンレーMUFG証券 2,515,769株（3.15%）+0.11%
06/211,6421,6771,6311,631-0.73%945,1001302億5318万-4.95%
06/21（空売り報告）UBS AG 635,489株（0.79%）-0.05%
06/21（空売り報告）モルガン・スタンレーMUFG証券 2,432,569株（3.04%）+0.14%
06/21（空売り報告）GOLDMAN SACHS INTERNATIONAL 745,799株（0.93%）-0.12%
06/201,6621,6761,6371,643-0.3%642,2001312億1151万-4.48%
06/20（空売り報告）モルガン・スタンレーMUFG証券 2,320,569株（2.9%）+0.11%
06/19（IR情報）15:00 HIS、秋田県由利本荘市 道の駅おおうちエリアの温泉宿泊施設の指定管理者に選定
06/191,6351,6641,6191,648+0.49%1,143,2001316億1082万-4.41%
06/19（空売り報告）JPM Securities Japan Co Ltd. 659,240株（0.82%）+0.03%
06/19（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 386,146株（0.48%）-0.06%義務消失
06/19（空売り報告）UBS AG 671,889株（0.84%）+0.05%
06/19（空売り報告）モルガン・スタンレーMUFG証券 2,235,269株（2.79%）+0.21%
06/19（空売り報告）Barclays Capital Securities Ltd 396,900株（0.49%）-0.01%義務消失
06/19（空売り報告）GOLDMAN SACHS INTERNATIONAL 841,599株（1.05%）-0.06%
06/181,6451,6561,6221,640-2.67%1,663,5001309億7193万-5.04%
06/18（空売り報告）JPM Securities Japan Co Ltd. 635,540株（0.79%）+0.17%
06/18（空売り報告）モルガン・スタンレーMUFG証券 2,066,769株（2.58%）+0.22%
06/18（空売り報告）Barclays Capital Securities Ltd 402,200株（0.5%）再IN
06/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 889,499株（1.11%）+0.05%
06/171,7031,7151,6481,685-6.96%3,582,7001345億6567万-2.66%
06/17（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 436,176株（0.54%）-0.14%
06/17（空売り報告）UBS AG 632,189株（0.79%）-0.04%
06/17（空売り報告）モルガン・スタンレーMUFG証券 1,885,269株（2.36%）+0.23%
06/17（空売り報告）GOLDMAN SACHS INTERNATIONAL 850,899株（1.06%）+0.48%
06/14（IR情報）15:00 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
06/14（IR情報）15:00 2024年10月期第2四半期決算短信〔日本基準〕(連結)
06/141,8341,8421,8021,811-0.39%1,180,5001446億2815万+4.56%
06/14（空売り報告）UBS AG 668,789株（0.83%）+0.13%
06/131,7951,8191,7901,818+2.19%1,321,7001451億8718万+5.21%
06/13（空売り報告）JPM Securities Japan Co Ltd. 501,439株（0.62%）-0.19%
06/13（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 548,886株（0.68%）-0.19%
06/13（空売り報告）UBS AG 565,489株（0.7%）+0.15%
06/13（空売り報告）モルガン・スタンレーMUFG証券 1,706,267株（2.13%）+0.07%
06/13（空売り報告）GOLDMAN SACHS INTERNATIONAL 468,499株（0.58%）-0.03%
06/121,7901,7931,7751,779+0.23%527,2001420億7260万+3.25%
06/12（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 698,386株（0.87%）-0.03%
06/12（空売り報告）モルガン・スタンレーMUFG証券 1,647,367株（2.06%）+0.16%
06/12（空売り報告）GOLDMAN SACHS INTERNATIONAL 489,999株（0.61%）+0.09%
06/111,7741,7931,7701,775+0.51%628,6001417億5316万+3.2%
06/11（空売り報告）UBS AG 439,389株（0.55%）再IN
06/101,7501,7761,7501,766+1.15%603,4001410億3441万+2.79%
06/071,7221,7481,7221,746+1.39%455,3001394億3719万+1.75%
06/07（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 721,037株（0.9%）+0.01%
06/061,7261,7271,7081,722-0.12%362,6001375億2053万+0.41%
06/051,7301,7391,7191,7240%392,1001376億8025万+0.41%
06/041,7061,7281,7021,724+1.06%430,2001376億8025万+0.35%
06/04（空売り報告）モルガン・スタンレーMUFG証券 1,523,267株（1.9%）+0.1%
06/031,7131,7171,6901,706-0.41%413,9001362億4275万-0.76%
05/311,7101,7141,6961,713+0.71%607,7001368億178万-0.52%
05/31（空売り報告）GOLDMAN SACHS INTERNATIONAL 421,299株（0.52%）再IN
05/301,6631,7041,6551,701+1.8%623,3001358億4345万-1.33%
05/30（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 716,679株（0.89%）-0.04%
05/291,7001,7021,6711,671-1.99%586,2001334億4762万-3.24%
05/29（空売り報告）JPM Securities Japan Co Ltd. 649,526株（0.81%）+0.09%
05/281,7101,7131,6961,705-0.18%362,6001361億6289万-1.39%
05/28（空売り報告）モルガン・スタンレーMUFG証券 1,441,055株（1.8%）+0.09%
05/271,6951,7081,6921,708+1.01%270,2001364億247万-1.39%
05/241,6821,7011,6781,691-0.35%391,0001350億4484万-2.59%
05/231,7321,7321,6921,697-1.34%651,3001355億2400万-2.53%
05/23（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 749,597株（0.93%）+0.05%
05/23（空売り報告）モルガン・スタンレーMUFG証券 1,365,668株（1.71%）+0.1%
05/221,7421,7481,7201,720-1.32%355,7001373億6080万-1.71%
05/211,7601,7711,7411,743-0.11%387,2001391億9761万-0.85%
05/21（空売り報告）モルガン・スタンレーMUFG証券 1,290,268株（1.61%）+0.02%
05/201,7271,7481,7251,745+1.1%357,6001393億5733万-1.19%
05/171,7221,7261,7131,7260%257,6001378億3997万-2.6%
05/17（空売り報告）モルガン・スタンレーMUFG証券 1,271,068株（1.59%）-0.01%
05/161,7281,7331,7071,726-0.12%479,6001378億3997万-3.09%
05/151,7401,7411,7161,728-1.09%391,1001379億9969万-3.3%
05/15（空売り報告）モルガン・スタンレーMUFG証券 1,279,768株（1.6%）+0.05%
05/141,7171,7491,7111,747+2.34%529,8001395億1705万-2.57%
05/131,7101,7231,7011,707-0.06%415,3001363億2261万-5.11%
05/101,7101,7281,6941,708+0.47%439,2001364億247万-5.53%
05/10（空売り報告）モルガン・スタンレーMUFG証券 1,241,768株（1.55%）+0.11%
05/091,7051,7221,6841,700-0.35%609,8001357億6359万-6.39%
05/09（空売り報告）JPM Securities Japan Co Ltd. 575,800株（0.72%）+0.11%
05/081,7111,7311,7061,706-0.47%398,5001362億4275万-6.52%
05/08（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 710,397株（0.88%）-0.02%
05/071,7131,7331,7051,714-0.23%551,1001368億8164万-6.54%
05/07（空売り報告）モルガン・スタンレーMUFG証券 1,154,968株（1.44%）+0.07%
05/021,7371,7461,7161,718-0.81%643,3001372億108万-6.68%
05/02（空売り報告）JPM Securities Japan Co Ltd. 494,900株（0.61%）+0.06%
05/02（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 726,097株（0.9%）-0.16%
05/02（空売り報告）モルガン・スタンレーMUFG証券 1,099,668株（1.37%）+0.14%
05/011,7461,7571,7321,732-1.65%575,0001383億1914万-6.38%
05/01（空売り報告）モルガン・スタンレーMUFG証券 987,167株（1.23%）+0.17%
04/301,7511,7651,7261,761-0.06%669,0001406億3510万-5.17%
04/30（空売り報告）モルガン・スタンレーMUFG証券 848,367株（1.06%）+0.23%
04/261,7451,7671,7291,762+1.44%620,1001407億1496万-5.52%
04/26（空売り報告）モルガン・スタンレーMUFG証券 668,665株（0.83%）+0.31%
04/25（5%ルール）秀インター（4.71%）澤田まゆみ（1.13%）澤田秀雄（25.04%）
04/251,7751,7861,7371,737-2.58%921,6001387億1844万-7.26%
04/25（空売り報告）モルガン・スタンレーMUFG証券 417,765株（0.52%）再IN
04/24（5%ルール）秀インター（4.71%）澤田まゆみ（1.13%）澤田秀雄（25.04%）
04/241,7821,7911,7681,783+0.45%457,3001423億9204万-5.16%
04/23（5%ルール）秀インター（4.71%）澤田まゆみ（1.13%）澤田秀雄（25.04%）
04/231,7671,7821,7611,775+0.45%605,6001417億5316万-5.94%
04/23（空売り報告）JPM Securities Japan Co Ltd. 442,500株（0.55%）再IN
04/221,7261,7671,7241,767+3.27%918,5001411億1427万-6.8%
04/22（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 853,797株（1.06%）-0.07%
04/191,7601,7601,6971,711-4.73%1,761,5001366億4206万-9.8%
04/181,7921,8331,7921,796+0.22%720,2001434億3024万-5.42%
04/171,8281,8391,7881,792-2.29%906,4001431億1079万-5.49%
04/161,8831,8841,8321,834-3.68%1,019,8001464億6495万-3.17%
04/151,9381,9551,9001,904-1.75%622,8001520億5522万+0.69%
04/121,9201,9681,9201,938+0.62%604,4001547億7049万+2.87%
04/111,9101,9531,9061,926+0.89%675,3001538億1216万+2.67%
04/101,9401,9401,9091,909-1.24%363,0001524億5452万+2.25%
04/091,8901,9391,8901,933+1.9%742,2001543億7118万+4.09%
04/09（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 909,597株（1.13%）+0.1%
04/081,8791,9071,8711,897+1.55%658,5001514億9619万+2.71%
04/051,9011,9031,8591,868-1.89%1,025,6001491億8022万+1.58%
04/04（5%ルール）秀インター（4.55%）澤田まゆみ（1.09%）澤田秀雄（25.04%）
04/041,9301,9331,8821,904-1.35%1,086,9001520億5522万+3.93%
04/04（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 823,646株（1.03%）+0.13%
04/031,9001,9541,9001,930+0.94%939,9001541億3160万+5.75%
04/021,9121,9171,8971,9120%520,9001526億9410万+5.34%
04/011,9351,9371,9081,912-0.78%592,0001526億9410万+5.81%
03/291,8921,9381,8881,927+1.26%591,0001538億9202万+7.23%
03/29（空売り報告）GOLDMAN SACHS INTERNATIONAL 379,799株（0.47%）-0.11%義務消失
03/281,9201,9321,9011,903-1.35%582,8001519億7536万+6.49%
03/271,9301,9531,9191,929+0.31%779,8001540億5174万+8.49%
03/27（空売り報告）Arrowstreet Capital Global Equity Long/Short F… 877,853株（1.09%）-0.1%
03/26（IR情報）15:30 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
03/261,9371,9421,9161,923-0.93%744,0001535億7257万+8.64%
03/251,9651,9821,9381,941-1.17%944,6001550億1007万+10.16%
03/221,9221,9761,9171,964+2.77%1,620,6001568億4687万+12.16%
03/211,9581,9931,8961,911-2.4%1,927,3001526億1424万+9.76%
03/21（空売り報告）Segregated Portfolio D 522,790株（0.65%）-0.14%
03/21（空売り報告）Arrowstreet Capital Global Equity Long/Short F… 950,653株（1.19%）-0.06%
03/21（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 724,946株（0.9%）+0.14%
03/192,0192,0191,9231,958-2.97%3,188,2001563億6771万+12.92%
03/19（空売り報告）Arrowstreet Capital Global Equity Long/Short F… 1,006,153株（1.25%）-0.11%
03/19（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 609,046株（0.76%）+0.09%
03/19（空売り報告）GOLDMAN SACHS INTERNATIONAL 465,899株（0.58%）-0.15%
03/181,9412,0191,9002,018+13.69%7,814,1001611億5936万+16.92%
03/18（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 538,246株（0.67%）-0.12%
03/18（空売り報告）UBS AG 0株（0%）-0.54%義務消失
03/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 588,499株（0.73%）-0.73%
03/15（IR情報）15:00 業績予想の修正に関するお知らせ
03/15（IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結)
03/151,7661,7771,7391,775+0.85%1,322,4001417億5316万+3.44%
03/15（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 632,746株（0.79%）-0.18%
03/15（空売り報告）UBS AG 435,389株（0.54%）再IN
03/141,7231,7621,7161,760+1.91%653,2001405億5524万+2.62%
03/14（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,173,299株（1.46%）-0.04%
03/131,7581,7591,7251,727-1.76%682,7001379億1983万+0.58%
03/13（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,203,699株（1.5%）+0.01%
03/121,7611,7681,7311,758-0.11%801,5001403億9552万+2.21%
03/12（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,190,499株（1.49%）+0.14%
03/111,7651,7871,7321,760+2.03%1,496,1001405億5524万+2.27%
03/11（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 777,546株（0.97%）-0.05%
03/11（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,079,099株（1.35%）+0.32%
03/081,7341,7391,6971,725-0.63%796,2001377億6011万+0.17%
03/08（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 817,846株（1.02%）+0.1%
03/071,6941,7361,6911,736+3.15%885,8001386億3858万+0.64%
03/07（空売り報告）MERRILL LYNCH INTERNATIONAL 345,032株（0.43%）-0.12%義務消失
03/061,6721,6981,6631,683+0.36%566,9001344億595万-2.55%
03/06（空売り報告）モルガン・スタンレーMUFG証券 240,262株（0.3%）-0.26%義務消失
03/06（空売り報告）MERRILL LYNCH INTERNATIONAL 440,032株（0.55%）+0.01%
03/051,6661,6801,6461,677+0.24%641,5001339億2678万-3.18%
03/05（空売り報告）MERRILL LYNCH INTERNATIONAL 433,432株（0.54%）再IN
03/041,6891,6971,6671,673-0.95%576,4001336億734万-3.63%
03/01（IR情報）11:00 人事異動に関するお知らせ
03/01（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 740,546株（0.92%）+0.11%
03/01（空売り報告）GOLDMAN SACHS INTERNATIONAL 823,899株（1.03%）+0.13%