[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:427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,757 | 1,758 | 1,751 | 1,758 | 93,500 | 14,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250929 | 1,759 | 1,762 | 1,736 | 1,736 | 88,200 | -5,300 | 99% | ▼ | 2828 | 51 | 0 | 99% | 1% |
| 20250930 | 1,740 | 1,741 | 1,721 | 1,723 | 88,700 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251001 | 1,721 | 1,721 | 1,697 | 1,703 | 180,200 | 91,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251002 | 1,700 | 1,703 | 1,688 | 1,696 | 98,600 | -81,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251003 | 1,696 | 1,702 | 1,691 | 1,691 | 70,100 | -28,500 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
| 20251006 | 1,711 | 1,722 | 1,703 | 1,721 | 119,500 | 49,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251007 | 1,720 | 1,730 | 1,713 | 1,730 | 77,900 | -41,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251008 | 1,732 | 1,742 | 1,731 | 1,734 | 71,200 | -6,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251009 | 1,735 | 1,737 | 1,728 | 1,734 | 70,400 | -800 | 100% | -- | 8825 | 0 | 0 | 99% | 3% |
| 20251010 | 1,720 | 1,727 | 1,708 | 1,713 | 88,100 | 17,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251014 | 1,701 | 1,722 | 1,700 | 1,716 | 163,300 | 75,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251015 | 1,718 | 1,732 | 1,717 | 1,723 | 85,400 | -77,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 8008 | GOLDMAN SACHS INTERNATIONAL | 119,845 | 0% | ▼ | -3,500 |
| 2025-10-03 | 8008 | GOLDMAN SACHS INTERNATIONAL | 123,345 | 1% | ▲ | 3,900 |
| 2025-10-02 | 8008 | GOLDMAN SACHS INTERNATIONAL | 119,445 | 0% | ▼ | -25,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 75,000 | 27,100 | 35,800 | 10,000 | 39,200 | 17,100 |
| 2025-10-10 | 78,000 | 34,900 | 36,400 | 10,000 | 41,600 | 24,900 |
| 2025-10-03 | 93,200 | 24,400 | 38,700 | 10,000 | 54,500 | 14,400 |
| 2025-09-26 | 65,200 | 20,100 | 33,200 | 10,000 | 32,000 | 10,100 |