[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:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,721 | 1,721 | 1,697 | 1,703 | 180,200 | 91,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250908 | 1,735 | 1,746 | 1,729 | 1,745 | 139,400 | 52,500 | 100% | ▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250916 | 1,731 | 1,754 | 1,730 | 1,750 | 138,100 | 45,000 | 101% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250909 | 1,745 | 1,752 | 1,731 | 1,736 | 129,400 | -10,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20250919 | 1,748 | 1,749 | 1,735 | 1,744 | 122,000 | 33,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20251006 | 1,711 | 1,722 | 1,703 | 1,721 | 119,500 | 49,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250911 | 1,737 | 1,751 | 1,734 | 1,738 | 101,000 | 40,200 | 100% | ▼ | 1147 | 0 | 0 | 99% | 1% |
| 20251002 | 1,700 | 1,703 | 1,688 | 1,696 | 98,600 | -81,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250926 | 1,757 | 1,758 | 1,751 | 1,758 | 93,500 | 14,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250912 | 1,740 | 1,743 | 1,730 | 1,731 | 93,100 | -7,900 | 100% | ▼▼ | 8828 | 51 | 0 | 99% | 1% |
| 20250924 | 1,747 | 1,753 | 1,742 | 1,753 | 92,500 | 32,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20250930 | 1,740 | 1,741 | 1,721 | 1,723 | 88,700 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250918 | 1,744 | 1,746 | 1,734 | 1,746 | 88,700 | 24,300 | 100% | ▲ | 1711 | 0 | 0 | 100% | 2% |
| 20250929 | 1,759 | 1,762 | 1,736 | 1,736 | 88,200 | -5,300 | 99% | ▼ | 2828 | 51 | 0 | 99% | 1% |
| 20250925 | 1,747 | 1,757 | 1,746 | 1,757 | 78,600 | -13,900 | 100% | ▲▲▲ | 2252 | 0 | 0 | 100% | 2% |
| 20251007 | 1,720 | 1,730 | 1,713 | 1,730 | 77,900 | -41,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251003 | 1,696 | 1,702 | 1,691 | 1,691 | 70,100 | -28,500 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
| 20250917 | 1,741 | 1,745 | 1,736 | 1,741 | 64,400 | -73,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20250910 | 1,737 | 1,743 | 1,731 | 1,743 | 60,800 | -68,600 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250922 | 1,736 | 1,749 | 1,736 | 1,747 | 60,300 | -61,700 | 100% | ▲ | 5282 | 51 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 8008 | GOLDMAN SACHS INTERNATIONAL | 170,255 | 1% | ▼ | -2,200 |
| 2025-10-02 | 8008 | GOLDMAN SACHS INTERNATIONAL | 119,445 | 0% | ▼ | -25,600 |
| 2025-09-25 | 8008 | GOLDMAN SACHS INTERNATIONAL | 145,045 | 1% | ▼ | -25,210 |
| 2025-09-17 | 8008 | GOLDMAN SACHS INTERNATIONAL | 172,455 | 1% | ▲ | 25,510 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 107,200 | 71,400 | 39,600 | 10,000 | 67,600 | 61,400 |
| 2025-09-19 | 101,500 | 71,100 | 36,800 | 10,000 | 64,700 | 61,100 |
| 2025-09-26 | 65,200 | 20,100 | 33,200 | 10,000 | 32,000 | 10,100 |