[8008]４℃ホールデ:【宝飾】宝飾ブランド「4℃」

Yahoo! 【プライム/小売業】 売上高:459020 当期純利益:13770 総資産:664940 時価:423億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202509021,7211,7301,7181,72897,100-49,400100%▲▲22220098%1%
202509171,7411,7451,7361,74164,400-73,70099%▼82280099%1%
202509161,7311,7541,7301,750138,10045,000101%▲147100100%2%
202509111,7371,7511,7341,738101,00040,200100%▼11470099%1%
202509101,7371,7431,7311,74360,800-68,600100%▲85820099%1%
202509091,7451,7521,7311,736129,400-10,00099%▼22280099%1%
202509081,7351,7461,7291,745139,40052,500100%▲14710099%2%
202508181,7481,7521,7461,75077,800-58,700100%▲82820099%2%
202509011,7191,7251,7151,720146,50032,900100%▲71710098%0%
202508281,7121,7341,7071,729316,60038,70099%▼▼77770098%0%
202508271,7481,7551,7451,746277,90092,400100%▼17770099%1%
202508261,7521,7531,7471,749185,50043,000100%--77740099%1%
202508221,7521,7541,7471,751113,800-24,800100%▼▼85880099%2%
202508211,7581,7591,7471,753138,60045,000100%▼471700100%2%
202508291,7351,7411,7111,718113,600-203,00099%▼▼▼222824098%0%
202508251,7581,7591,7491,749142,50028,700100%▼▼▼111724099%2%
202509031,7281,7371,7251,734100,6003,500100%▲▲▲111140099%1%
202509041,7331,7401,7281,740115,50014,900100%▲▲▲▲111140099%1%
202508191,7521,7541,7481,75392,50014,700100%▲▲1111400100%2%
202508201,7561,7591,7511,75793,6001,100100%▲▲▲1111410100%2%
202509051,7391,7421,7291,73886,900-28,600100%▼222851099%1%
202509121,7401,7431,7301,73193,100-7,900100%▼▼882851099%1%

    TDNET

    strdate時間企業名タイトルurl
    2025071016:15４℃　ＨＤ役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
    2025071016:30４℃　ＨＤ2026年2月期 第1四半期決算短信〔日本基準〕（連結）

      機関空売り

      報告日コード機関名残高率残高増減
      2025-08-198008MERRILL LYNCH INTERNATIONAL178,6851%▼-10,400
      2025-08-208008MERRILL LYNCH INTERNATIONAL174,0851%▼-4,600
      2025-08-218008Barclays Capital Securities Ltd127,1491%▲
      2025-08-218008MERRILL LYNCH INTERNATIONAL171,0851%▼-3,000
      2025-08-228008MERRILL LYNCH INTERNATIONAL164,4851%▼-6,600
      2025-08-258008JPM Securities Japan Co Ltd.125,7011%▲
      2025-08-258008MERRILL LYNCH INTERNATIONAL154,8851%▼-9,600
      2025-08-268008JPM Securities Japan Co Ltd.160,6011%▲34,900
      2025-08-268008Barclays Capital Securities Ltd146,0491%▲18,900
      2025-08-268008MERRILL LYNCH INTERNATIONAL149,2851%▼-5,600
      2025-08-278008GOLDMAN SACHS INTERNATIONAL123,5451%▲
      2025-08-278008MERRILL LYNCH INTERNATIONAL139,2851%▼-10,000
      2025-08-288008JPM Securities Japan Co Ltd.128,6011%▼-32,000
      2025-08-288008Barclays Capital Securities Ltd144,0491%▼-2,000
      2025-08-288008MERRILL LYNCH INTERNATIONAL120,3850%▼-18,900
      2025-09-018008Barclays Capital Securities Ltd108,7490%▼-35,300
      2025-09-028008JPM Securities Japan Co Ltd.119,6010%▼-9,000
      2025-09-048008GOLDMAN SACHS INTERNATIONAL146,9451%▲23,400

        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
        2025-08-22110,60087,70049,60010,10061,00077,600
        2025-08-29137,60081,80056,60010,00081,00071,800
        2025-09-05120,70071,60047,60010,00073,10061,600

          EDINET

          日付docID提出者タイトル
          2025-08-21 15:44S100WKN1第一生命保険株式会社変更報告書（特例対象株券等）