[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:463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260416 | 1,886 | 1,919 | 1,886 | 1,907 | 172,800 | 27,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260415 | 1,877 | 1,889 | 1,872 | 1,886 | 144,900 | -17,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20260413 | 1,832 | 1,887 | 1,815 | 1,883 | 397,500 | 289,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260414 | 1,883 | 1,896 | 1,868 | 1,877 | 162,200 | -235,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260406 | 1,844 | 1,849 | 1,837 | 1,849 | 64,700 | -800 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20260403 | 1,840 | 1,843 | 1,831 | 1,839 | 65,500 | -8,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260407 | 1,838 | 1,851 | 1,830 | 1,837 | 70,700 | 6,000 | 99% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20260408 | 1,845 | 1,848 | 1,824 | 1,835 | 93,500 | 22,800 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260402 | 1,827 | 1,842 | 1,818 | 1,829 | 74,400 | 2,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260318 | 1,795 | 1,824 | 1,795 | 1,824 | 70,700 | -2,000 | 101% | ▲ | 2222 | 0 | 20 | 96% | 4% |
| 20260401 | 1,810 | 1,820 | 1,801 | 1,820 | 72,000 | -300 | 101% | ▲ | 2222 | 0 | 12 | 99% | 3% |
| 20260409 | 1,835 | 1,840 | 1,808 | 1,818 | 85,400 | -8,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20260327 | 1,810 | 1,815 | 1,804 | 1,814 | 91,900 | 8,000 | 101% | ▲ | 1111 | 0 | 15 | 99% | 3% |
| 20260325 | 1,817 | 1,821 | 1,807 | 1,813 | 142,000 | 43,000 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260330 | 1,799 | 1,809 | 1,780 | 1,809 | 127,400 | 35,500 | 100% | ▼ | 7777 | 0 | 14 | 99% | 3% |
| 20260410 | 1,821 | 1,824 | 1,802 | 1,805 | 108,400 | 23,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20260324 | 1,787 | 1,804 | 1,778 | 1,804 | 99,000 | -32,100 | 102% | ▲ | 2222 | 0 | 15 | 95% | 2% |
| 20260326 | 1,800 | 1,807 | 1,792 | 1,803 | 83,900 | -58,100 | 99% | ▼ | 8888 | 0 | 16 | 98% | 2% |
| 20260316 | 1,800 | 1,807 | 1,796 | 1,802 | 69,700 | -47,800 | 100% | ▲ | 8882 | 51 | 0 | 95% | 2% |
| 20260317 | 1,790 | 1,809 | 1,790 | 1,798 | 72,700 | 3,000 | 100% | ▼ | 1777 | 51 | 19 | 95% | 2% |
| 20260331 | 1,806 | 1,813 | 1,797 | 1,797 | 72,300 | -55,100 | 99% | ▼▼ | 2228 | 0 | 13 | 98% | 2% |
| 20260319 | 1,800 | 1,807 | 1,777 | 1,777 | 83,200 | 12,500 | 97% | ▼ | 7717 | 0 | 20 | 94% | 1% |
| 20260323 | 1,764 | 1,775 | 1,751 | 1,765 | 131,100 | 47,900 | 99% | ▼▼ | 7777 | 0 | 16 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 126,193 | 1% | ▼ | -23,000 |
| 2026-04-14 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 110,893 | 0% | ▼ | -15,300 |
| 2026-04-14 | 8008 | BNP Paribas Financial Markets SNC | 196,498 | 1% | ▲ | 47,950 |
| 2026-04-08 | 8008 | Diversified Select Opportunities, LLC | 146,500 | 1% | ▲ | 24,800 |
| 2026-03-18 | 8008 | BNP Paribas Financial Markets SNC | 109,148 | 0% | ▼ | -27,700 |
| 2026-04-01 | 8008 | BNP Paribas Financial Markets SNC | 123,248 | 1% | ▲ | 3,600 |
| 2026-04-09 | 8008 | BNP Paribas Financial Markets SNC | 148,548 | 1% | ▲ | 25,300 |
| 2026-03-27 | 8008 | BNP Paribas Financial Markets SNC | 119,648 | 0% | ▼ | -10,400 |
| 2026-03-25 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 156,193 | 1% | ▲ | 34,300 |
| 2026-03-24 | 8008 | BNP Paribas Financial Markets SNC | 130,048 | 1% | ▲ | 20,900 |
| 2026-03-26 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 124,493 | 1% | ▼ | -31,700 |
| 2026-03-16 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 121,893 | 1% | ▲ | 9,300 |
| 2026-03-16 | 8008 | GOLDMAN SACHS INTERNATIONAL | 119,669 | 0% | ▼ | -26,247 |
| 2026-03-31 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 149,193 | 1% | ▲ | 24,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 70,400 | 26,400 | 36,800 | 16,000 | 33,600 | 10,400 |
| 2026-03-27 | 70,400 | 25,700 | 35,600 | 16,800 | 34,800 | 8,900 |
| 2026-04-03 | 72,200 | 23,500 | 36,000 | 14,100 | 36,200 | 9,400 |
| 2026-04-10 | 91,200 | 21,300 | 43,800 | 10,100 | 47,400 | 11,200 |