[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:447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,839 | 1,839 | 1,818 | 1,821 | 106,000 | 37,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260501 | 1,847 | 1,847 | 1,828 | 1,839 | 68,700 | -14,200 | 100% | ▼▼ | 8828 | 51 | 0 | 96% | 2% |
| 20260430 | 1,839 | 1,851 | 1,830 | 1,847 | 82,900 | -27,600 | 100% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260427 | 1,850 | 1,860 | 1,841 | 1,841 | 79,200 | -32,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260423 | 1,851 | 1,854 | 1,833 | 1,847 | 83,500 | 8,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20260428 | 1,851 | 1,856 | 1,834 | 1,851 | 110,500 | 31,300 | 101% | ▲ | 7711 | 0 | 0 | 97% | 3% |
| 20260424 | 1,836 | 1,874 | 1,832 | 1,854 | 111,500 | 28,000 | 100% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20260422 | 1,896 | 1,904 | 1,857 | 1,857 | 75,400 | -7,300 | 98% | ▼▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20260409 | 1,835 | 1,840 | 1,808 | 1,818 | 85,400 | -8,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20260410 | 1,821 | 1,824 | 1,802 | 1,805 | 108,400 | 23,000 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 98% | 2% |
| 20260407 | 1,838 | 1,851 | 1,830 | 1,837 | 70,700 | 6,000 | 99% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20260421 | 1,915 | 1,920 | 1,901 | 1,904 | 82,700 | 11,700 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 6% |
| 20260408 | 1,845 | 1,848 | 1,824 | 1,835 | 93,500 | 22,800 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260420 | 1,926 | 1,928 | 1,908 | 1,915 | 71,000 | -39,800 | 100% | ▼ | 5828 | 0 | 0 | 100% | 7% |
| 20260417 | 1,909 | 1,928 | 1,909 | 1,918 | 110,800 | -62,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 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% |
| 20260414 | 1,883 | 1,896 | 1,868 | 1,877 | 162,200 | -235,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260413 | 1,832 | 1,887 | 1,815 | 1,883 | 397,500 | 289,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260406 | 1,844 | 1,849 | 1,837 | 1,849 | 64,700 | -800 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 8008 | Diversified Select Opportunities, LLC | 146,500 | 1% | ▲ | 24,800 |
| 2026-04-09 | 8008 | BNP Paribas Financial Markets SNC | 148,548 | 1% | ▲ | 25,300 |
| 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 |
| 2026-04-16 | 8008 | Diversified Select Opportunities, LLC | 145,800 | 1% | ▼ | -700 |
| 2026-04-22 | 8008 | BNP Paribas Financial Markets SNC | 186,948 | 1% | ▼ | -9,550 |
| 2026-04-22 | 8008 | Diversified Select Opportunities, LLC | 146,400 | 1% | ▲ | 600 |
| 2026-04-27 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 126,093 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 91,200 | 21,300 | 43,800 | 10,100 | 47,400 | 11,200 |
| 2026-04-17 | 79,100 | 21,400 | 40,400 | 10,300 | 38,700 | 11,100 |
| 2026-04-24 | 87,400 | 19,800 | 35,300 | 10,100 | 52,100 | 9,700 |