[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:440億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260526 | 1,794 | 1,804 | 1,790 | 1,791 | 56,300 | 1,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260525 | 1,823 | 1,823 | 1,791 | 1,794 | 54,500 | -400 | 98% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20260512 | 1,819 | 1,819 | 1,790 | 1,797 | 95,900 | 28,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260513 | 1,808 | 1,811 | 1,798 | 1,805 | 68,500 | -27,400 | 100% | ▲ | 8282 | 51 | 0 | 94% | 0% |
| 20260514 | 1,803 | 1,810 | 1,794 | 1,810 | 40,200 | -28,300 | 100% | ▲▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260527 | 1,790 | 1,819 | 1,786 | 1,810 | 107,200 | 50,900 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260522 | 1,814 | 1,829 | 1,808 | 1,823 | 54,900 | 14,300 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260521 | 1,810 | 1,815 | 1,803 | 1,814 | 40,600 | -28,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260520 | 1,826 | 1,826 | 1,789 | 1,806 | 68,800 | 4,400 | 99% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260519 | 1,814 | 1,828 | 1,812 | 1,823 | 64,400 | -17,900 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260518 | 1,814 | 1,815 | 1,787 | 1,809 | 82,300 | 22,000 | 100% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260515 | 1,810 | 1,816 | 1,803 | 1,814 | 60,300 | 20,100 | 100% | ▲▲▲ | 1111 | 51 | 0 | 95% | 1% |
| 20260511 | 1,833 | 1,842 | 1,807 | 1,817 | 67,700 | -14,900 | 99% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20260508 | 1,821 | 1,831 | 1,810 | 1,831 | 82,600 | -23,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260507 | 1,839 | 1,839 | 1,818 | 1,821 | 106,000 | 37,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260427 | 1,850 | 1,860 | 1,841 | 1,841 | 79,200 | -32,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 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% |
| 20260428 | 1,851 | 1,856 | 1,834 | 1,851 | 110,500 | 31,300 | 101% | ▲ | 7711 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 126,093 | 1% | ▲ | |
| 2026-05-18 | 8008 | Diversified Select Opportunities, LLC | 170,600 | 1% | ▲ | 24,200 |
| 2026-05-20 | 8008 | BNP Paribas Financial Markets SNC | 144,848 | 1% | ▼ | -42,100 |
| 2026-05-25 | 8008 | モルガン・スタンレーMUFG証券株式会社 | 87,893 | 0% | ▼ | -38,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 103,300 | 19,000 | 38,200 | 10,100 | 65,100 | 8,900 |
| 2026-05-15 | 116,100 | 18,600 | 40,400 | 10,000 | 75,700 | 8,600 |
| 2026-05-22 | 114,200 | 18,700 | 40,000 | 10,000 | 74,200 | 8,700 |