[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:449億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,744 | 1,764 | 1,744 | 1,763 | 72,700 | 900 | 101% | ▲ | 1141 | 0 | 12 | 100% | 2% |
| 20251224 | 1,755 | 1,766 | 1,755 | 1,757 | 45,600 | -27,100 | 100% | ▼ | 2228 | 0 | 11 | 99% | 2% |
| 20251225 | 1,763 | 1,768 | 1,758 | 1,761 | 56,100 | 10,500 | 100% | ▲ | 1111 | 0 | 10 | 100% | 2% |
| 20251226 | 1,763 | 1,766 | 1,760 | 1,764 | 52,200 | -3,900 | 100% | ▲▲ | 8252 | 0 | 9 | 100% | 3% |
| 20251229 | 1,769 | 1,782 | 1,763 | 1,782 | 102,700 | 50,500 | 101% | ▲▲▲ | 1111 | 41 | 8 | 100% | 4% |
| 20251230 | 1,788 | 1,794 | 1,780 | 1,788 | 85,000 | -17,700 | 100% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 4% |
| 20260105 | 1,790 | 1,794 | 1,779 | 1,791 | 84,600 | -400 | 100% | ▲▲▲▲▲ | 5822 | 0 | 0 | 100% | 4% |
| 20260106 | 1,793 | 1,805 | 1,793 | 1,803 | 85,600 | 1,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260107 | 1,805 | 1,824 | 1,799 | 1,812 | 94,600 | 9,000 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260108 | 1,813 | 1,817 | 1,807 | 1,813 | 63,500 | -31,100 | 100% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260109 | 1,818 | 1,828 | 1,815 | 1,819 | 96,900 | 33,400 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260113 | 1,888 | 1,888 | 1,850 | 1,870 | 223,600 | 126,700 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260114 | 1,867 | 1,874 | 1,858 | 1,867 | 140,700 | -82,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20260115 | 1,867 | 1,884 | 1,862 | 1,879 | 87,200 | -53,500 | 101% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20260116 | 1,873 | 1,880 | 1,868 | 1,872 | 85,900 | -1,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260119 | 1,875 | 1,877 | 1,862 | 1,868 | 133,900 | 48,000 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 7% |
| 20260120 | 1,869 | 1,872 | 1,858 | 1,860 | 107,300 | -26,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 7% |
| 20260121 | 1,851 | 1,852 | 1,826 | 1,840 | 133,400 | 26,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20260122 | 1,850 | 1,868 | 1,846 | 1,860 | 87,200 | -46,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20260123 | 1,855 | 1,862 | 1,842 | 1,847 | 95,700 | 8,500 | 99% | ▼ | 7717 | 51 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8008 | GOLDMAN SACHS INTERNATIONAL | 120,216 | 0% | ▼ | -8,100 |
| 2025-12-30 | 8008 | GOLDMAN SACHS INTERNATIONAL | 128,316 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 94,000 | 52,700 | 45,500 | 34,100 | 48,500 | 18,600 |
| 2026-01-09 | 89,800 | 33,900 | 51,400 | 15,900 | 38,400 | 18,000 |
| 2025-12-26 | 92,800 | 26,500 | 49,300 | 10,500 | 43,500 | 16,000 |