[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:436億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 1,894 | 1,894 | 1,886 | 1,892 | 290,400 | 89,800 | 100% | ▲▲ | 7171 | 0 | 0 | 100% | 5% |
| 20260216 | 1,861 | 1,865 | 1,850 | 1,863 | 247,700 | 52,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20260217 | 1,873 | 1,876 | 1,853 | 1,855 | 235,600 | -12,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20260218 | 1,868 | 1,879 | 1,858 | 1,878 | 169,000 | -66,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260219 | 1,878 | 1,890 | 1,874 | 1,890 | 129,400 | -39,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260220 | 1,890 | 1,893 | 1,869 | 1,883 | 137,400 | 8,000 | 100% | ▼ | 1717 | 51 | 0 | 100% | 4% |
| 20260224 | 1,895 | 1,895 | 1,882 | 1,890 | 200,600 | 63,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260210 | 1,840 | 1,851 | 1,838 | 1,851 | 143,600 | -87,000 | 101% | ▲▲▲ | 5282 | 0 | 0 | 99% | 2% |
| 20260213 | 1,858 | 1,860 | 1,845 | 1,850 | 195,000 | -40,400 | 100% | ▲ | 2822 | 0 | 0 | 99% | 2% |
| 20260204 | 1,842 | 1,845 | 1,829 | 1,842 | 123,700 | 12,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 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% |
| 20260212 | 1,850 | 1,853 | 1,846 | 1,848 | 235,400 | 91,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260203 | 1,830 | 1,831 | 1,816 | 1,825 | 111,600 | -40,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260227 | 1,814 | 1,839 | 1,807 | 1,839 | 191,500 | -234,800 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260205 | 1,850 | 1,853 | 1,825 | 1,828 | 249,200 | 125,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260202 | 1,838 | 1,841 | 1,818 | 1,819 | 152,300 | 81,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260226 | 1,829 | 1,843 | 1,812 | 1,814 | 426,300 | 135,900 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260302 | 1,820 | 1,835 | 1,804 | 1,823 | 165,900 | -25,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20260303 | 1,810 | 1,815 | 1,793 | 1,793 | 140,100 | -25,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8008 | GOLDMAN SACHS INTERNATIONAL | 174,916 | 1% | ▲ | 19,100 |
| 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 |
| 2026-02-12 | 8008 | GOLDMAN SACHS INTERNATIONAL | 175,116 | 1% | ▲ | 10,900 |
| 2026-02-13 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 114,393 | 0% | ▼ | -30,600 |
| 2026-02-17 | 8008 | GOLDMAN SACHS INTERNATIONAL | 167,216 | 1% | ▼ | -7,900 |
| 2026-02-18 | 8008 | Diversified Select Opportunities, LLC | 121,700 | 1% | ▲ | |
| 2026-02-18 | 8008 | GOLDMAN SACHS INTERNATIONAL | 170,716 | 1% | ▲ | 3,500 |
| 2026-02-27 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 130,493 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 114,300 | 196,100 | 47,100 | 182,100 | 67,200 | 14,000 |
| 2026-02-13 | 105,700 | 388,700 | 50,600 | 372,400 | 55,100 | 16,300 |
| 2026-02-20 | 101,000 | 592,400 | 44,900 | 560,800 | 56,100 | 31,600 |
| 2026-02-27 | 82,000 | 38,900 | 36,200 | 21,600 | 45,800 | 17,300 |