[8008]４℃ホールデ:【宝飾】宝飾ブランド「4℃」
Yahoo! 【プライム/27小売業】 売上高:459020 当期純利益:13770 総資産:664940 時価:425億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,732 | 1,744 | 1,728 | 1,741 | 78,500 | -6,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251017 | 1,742 | 1,755 | 1,738 | 1,755 | 58,200 | -20,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251020 | 1,758 | 1,765 | 1,755 | 1,762 | 97,500 | 39,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251021 | 1,762 | 1,774 | 1,760 | 1,762 | 79,500 | -18,000 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20251022 | 1,766 | 1,777 | 1,766 | 1,773 | 151,100 | 71,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251023 | 1,773 | 1,778 | 1,768 | 1,768 | 51,700 | -99,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251024 | 1,774 | 1,775 | 1,751 | 1,751 | 45,500 | -6,200 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251027 | 1,755 | 1,764 | 1,754 | 1,758 | 49,900 | 4,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20251028 | 1,761 | 1,761 | 1,737 | 1,737 | 77,600 | 27,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251029 | 1,733 | 1,733 | 1,700 | 1,700 | 96,000 | 18,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251030 | 1,700 | 1,710 | 1,697 | 1,706 | 104,700 | 8,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251031 | 1,706 | 1,713 | 1,703 | 1,713 | 66,200 | -38,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251104 | 1,712 | 1,721 | 1,703 | 1,718 | 78,900 | 12,700 | 100% | ▲▲▲ | 1411 | 0 | 0 | 97% | 1% |
| 20251105 | 1,710 | 1,715 | 1,700 | 1,701 | 97,400 | 18,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251106 | 1,704 | 1,714 | 1,703 | 1,705 | 46,000 | -51,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251107 | 1,705 | 1,720 | 1,704 | 1,720 | 61,300 | 15,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20251110 | 1,724 | 1,735 | 1,718 | 1,731 | 62,200 | 900 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 2% |
| 20251111 | 1,738 | 1,741 | 1,722 | 1,741 | 46,700 | -15,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251112 | 1,745 | 1,754 | 1,744 | 1,745 | 61,200 | 14,500 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251113 | 1,745 | 1,752 | 1,741 | 1,744 | 38,700 | -22,500 | 100% | ▼ | 8858 | 0 | 0 | 98% | 3% |
| 20251114 | 1,739 | 1,751 | 1,735 | 1,748 | 51,000 | 12,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 87,500 | 22,800 | 38,400 | 10,000 | 49,100 | 12,800 |
| 2025-10-31 | 77,500 | 23,700 | 37,700 | 10,000 | 39,800 | 13,700 |
| 2025-10-24 | 67,000 | 25,500 | 34,100 | 10,100 | 32,900 | 15,400 |
| 2025-10-17 | 75,000 | 27,100 | 35,800 | 10,000 | 39,200 | 17,100 |