[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:450億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,821 | 1,821 | 1,810 | 1,810 | 97,400 | 8,700 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 96% | 3% |
| 20260129 | 1,810 | 1,813 | 1,797 | 1,810 | 116,900 | 19,500 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20260202 | 1,838 | 1,841 | 1,818 | 1,819 | 152,300 | 81,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260130 | 1,812 | 1,825 | 1,804 | 1,821 | 71,300 | -45,600 | 101% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20260127 | 1,826 | 1,831 | 1,821 | 1,823 | 88,700 | -42,300 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20260203 | 1,830 | 1,831 | 1,816 | 1,825 | 111,600 | -40,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260205 | 1,850 | 1,853 | 1,825 | 1,828 | 249,200 | 125,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260126 | 1,837 | 1,840 | 1,825 | 1,831 | 131,000 | 35,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260206 | 1,835 | 1,836 | 1,825 | 1,834 | 139,600 | -109,600 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20260209 | 1,848 | 1,851 | 1,837 | 1,840 | 230,600 | 91,000 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260121 | 1,851 | 1,852 | 1,826 | 1,840 | 133,400 | 26,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20260204 | 1,842 | 1,845 | 1,829 | 1,842 | 123,700 | 12,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260123 | 1,855 | 1,862 | 1,842 | 1,847 | 95,700 | 8,500 | 99% | ▼ | 7717 | 51 | 0 | 98% | 5% |
| 20260212 | 1,850 | 1,853 | 1,846 | 1,848 | 235,400 | 91,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260213 | 1,858 | 1,860 | 1,845 | 1,850 | 195,000 | -40,400 | 100% | ▲ | 2822 | 0 | 0 | 99% | 2% |
| 20260210 | 1,840 | 1,851 | 1,838 | 1,851 | 143,600 | -87,000 | 101% | ▲▲▲ | 5282 | 0 | 0 | 99% | 2% |
| 20260122 | 1,850 | 1,868 | 1,846 | 1,860 | 87,200 | -46,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20260120 | 1,869 | 1,872 | 1,858 | 1,860 | 107,300 | -26,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 7% |
| 20260114 | 1,867 | 1,874 | 1,858 | 1,867 | 140,700 | -82,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20260119 | 1,875 | 1,877 | 1,862 | 1,868 | 133,900 | 48,000 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 7% |
| 20260113 | 1,888 | 1,888 | 1,850 | 1,870 | 223,600 | 126,700 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260116 | 1,873 | 1,880 | 1,868 | 1,872 | 85,900 | -1,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260115 | 1,867 | 1,884 | 1,862 | 1,879 | 87,200 | -53,500 | 101% | ▲ | 2252 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 146,893 | 1% | ▲ | 21,000 |
| 2026-01-30 | 8008 | GOLDMAN SACHS INTERNATIONAL | 155,816 | 1% | ▲ | 35,600 |
| 2026-02-06 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 144,993 | 1% | ▼ | -1,900 |
| 2026-02-09 | 8008 | GOLDMAN SACHS INTERNATIONAL | 164,216 | 1% | ▼ | -10,700 |
| 2026-02-04 | 8008 | GOLDMAN SACHS INTERNATIONAL | 174,916 | 1% | ▲ | 19,100 |
| 2026-01-23 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 125,893 | 1% | ▲ | |
| 2026-01-14 | 8008 | GOLDMAN SACHS INTERNATIONAL | 120,216 | 0% | ▼ | -8,100 |
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 |
| 2026-01-23 | 109,800 | 84,600 | 42,500 | 65,300 | 67,300 | 19,300 |
| 2026-01-30 | 114,700 | 112,400 | 46,200 | 94,100 | 68,500 | 18,300 |
| 2026-02-06 | 114,300 | 196,100 | 47,100 | 182,100 | 67,200 | 14,000 |