[8008]４℃ホールデ:【宝飾】宝飾ブランド「4℃」

Yahoo! 【プライム/小売業】 売上高:459020 当期純利益:13770 総資産:664940 時価:424億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202507281,7291,7331,7151,723108,6006,700100%▲77710099%0%
202507291,7201,7301,7161,73064,700-43,900100%▲▲82820099%1%
202507301,7301,7361,7231,73669,7005,000100%▲▲▲111140099%1%
202507311,7361,7401,7341,73568,000-1,700100%▼22280099%1%
202508011,7381,7521,7361,74967,100-900101%▲222200100%2%
202508041,7381,7481,7361,74596,00028,900100%▼744700100%2%
202508051,7501,7661,7471,76079,800-16,200101%▲222200100%2%
202508061,7661,7701,7581,76066,700-13,100100%--222500100%2%
202508071,7601,7661,7561,756110,00043,300100%▼777700100%2%
202508081,7561,7581,7481,75187,100-22,900100%▼▼88880099%2%
202508121,7551,7601,7471,750127,20040,100100%▼▼▼177724099%2%
202508131,7531,7641,7501,755103,700-23,500100%▲228200100%2%
202508141,7541,7571,7471,750110,3006,600100%▼77170099%2%
202508151,7511,7541,7441,748136,50026,200100%▼▼77770099%2%
202508181,7481,7521,7461,75077,800-58,700100%▲82820099%2%
202508191,7521,7541,7481,75392,50014,700100%▲▲1111400100%2%
202508201,7561,7591,7511,75793,6001,100100%▲▲▲1111410100%2%
202508211,7581,7591,7471,753138,60045,000100%▼471700100%2%
202508221,7521,7541,7471,751113,800-24,800100%▼▼85880099%2%
202508251,7581,7591,7491,749142,50028,700100%▼▼▼111724099%2%
202508261,7521,7531,7471,749185,50043,000100%--77740099%1%
202508271,7481,7551,7451,746277,90092,400100%▼17770099%1%

    TDNET

    strdate時間企業名タイトルurl
    2025071016:15４℃　ＨＤ役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
    2025071016:30４℃　ＨＤ2026年2月期 第1四半期決算短信〔日本基準〕（連結）

      機関空売り

      報告日コード機関名残高率残高増減
      2025-08-268008JPM Securities Japan Co Ltd.160,6011%▲34,900
      2025-08-258008MERRILL LYNCH INTERNATIONAL154,8851%▼-9,600
      2025-08-258008JPM Securities Japan Co Ltd.125,7011%▲
      2025-08-228008MERRILL LYNCH INTERNATIONAL164,4851%▼-6,600
      2025-08-218008Barclays Capital Securities Ltd127,1491%▲
      2025-08-218008MERRILL LYNCH INTERNATIONAL171,0851%▼-3,000
      2025-08-208008MERRILL LYNCH INTERNATIONAL174,0851%▼-4,600
      2025-08-198008MERRILL LYNCH INTERNATIONAL178,6851%▼-10,400
      2025-08-158008MERRILL LYNCH INTERNATIONAL189,0851%▼-4,000
      2025-08-148008MERRILL LYNCH INTERNATIONAL193,0851%▲11,000
      2025-08-138008MERRILL LYNCH INTERNATIONAL182,0851%▼-11,800
      2025-08-128008MERRILL LYNCH INTERNATIONAL193,8851%▲3,200
      2025-08-078008MERRILL LYNCH INTERNATIONAL190,6851%▲9,000
      2025-08-068008MERRILL LYNCH INTERNATIONAL181,6851%▲2,500
      2025-08-058008MERRILL LYNCH INTERNATIONAL179,1851%▼-2,400
      2025-08-048008MERRILL LYNCH INTERNATIONAL181,5851%▲3,700
      2025-08-018008MERRILL LYNCH INTERNATIONAL177,8851%▼-2,900
      2025-07-318008MERRILL LYNCH INTERNATIONAL180,7851%▼-6,700
      2025-07-308008MERRILL LYNCH INTERNATIONAL187,4851%▼-9,200
      2025-07-298008MERRILL LYNCH INTERNATIONAL196,6851%▼-9,700
      2025-07-288008MERRILL LYNCH INTERNATIONAL206,3851%▼-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
        2025-08-22110,60087,70049,60010,10061,00077,600
        2025-08-1596,00084,50046,70010,10049,30074,400
        2025-08-0889,40079,40045,90010,10043,50069,300
        2025-08-0182,10073,90044,40010,00037,70063,900

          EDINET

          日付docID提出者タイトル
          2025-08-21 15:44S100WKN1第一生命保険株式会社変更報告書（特例対象株券等）