[8242]Ｈ２Ｏリテイ:【百貨店やスーパー】関西で百貨店やスーパー展開高島屋と業務提携
Yahoo! 【プライム/27小売業】 売上高:6817590 当期純利益:348420 総資産:7304990 時価:3098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 2,280 | 2,316 | 2,280 | 2,299 | 221,800 | -200,000 | 101% | ▲ | 2282 | 0 | 6 | 92% | 2% |
| 20260318 | 2,324 | 2,354 | 2,300 | 2,354 | 313,100 | 91,300 | 102% | ▲▲ | 1111 | 40 | 7 | 94% | 4% |
| 20260319 | 2,319 | 2,336 | 2,310 | 2,313 | 406,000 | 92,900 | 98% | ▼ | 7177 | 0 | 6 | 92% | 2% |
| 20260323 | 2,290 | 2,325 | 2,283 | 2,314 | 376,000 | -30,000 | 100% | ▲ | 8882 | 0 | 3 | 93% | 2% |
| 20260324 | 2,364 | 2,377 | 2,343 | 2,349 | 321,100 | -54,900 | 102% | ▲▲ | 2222 | 0 | 8 | 95% | 4% |
| 20260325 | 2,399 | 2,415 | 2,393 | 2,407 | 334,200 | 13,100 | 102% | ▲▲▲ | 1111 | 40 | 8 | 97% | 6% |
| 20260326 | 2,402 | 2,441 | 2,400 | 2,430 | 350,600 | 16,400 | 101% | ▲▲▲▲ | 1111 | 40 | 7 | 99% | 7% |
| 20260327 | 2,423 | 2,481 | 2,420 | 2,467 | 513,900 | 163,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20260330 | 2,364 | 2,411 | 2,345 | 2,404 | 409,600 | -104,300 | 97% | ▼ | 8888 | 0 | 4 | 97% | 6% |
| 20260331 | 2,404 | 2,454 | 2,384 | 2,385 | 428,900 | 19,300 | 99% | ▼▼ | 1117 | 0 | 4 | 97% | 6% |
| 20260401 | 2,450 | 2,468 | 2,417 | 2,468 | 286,000 | -142,900 | 103% | ▲ | 2222 | 0 | 7 | 100% | 9% |
| 20260402 | 2,480 | 2,514 | 2,475 | 2,496 | 323,400 | 37,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260403 | 2,512 | 2,564 | 2,510 | 2,564 | 410,500 | 87,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260406 | 2,563 | 2,579 | 2,537 | 2,542 | 238,700 | -171,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20260407 | 2,555 | 2,584 | 2,525 | 2,555 | 433,800 | 195,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20260408 | 2,598 | 2,600 | 2,550 | 2,566 | 433,200 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260409 | 2,586 | 2,619 | 2,568 | 2,576 | 470,500 | 37,300 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 14% |
| 20260410 | 2,596 | 2,615 | 2,544 | 2,548 | 344,800 | -125,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 12% |
| 20260413 | 2,549 | 2,576 | 2,486 | 2,502 | 360,000 | 15,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 10% |
| 20260414 | 2,497 | 2,529 | 2,491 | 2,521 | 318,300 | -41,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260415 | 2,547 | 2,555 | 2,498 | 2,508 | 409,300 | 91,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20260416 | 2,515 | 2,525 | 2,458 | 2,467 | 460,700 | 51,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260417 | 2,462 | 2,511 | 2,462 | 2,475 | 358,000 | -102,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 8242 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -638,435 |
| 2026-04-13 | 8242 | モルガン・スタンレーMUFG証券株式会社 | 638,435 | 1% | ▲ | |
| 2026-04-02 | 8242 | GOLDMAN SACHS INTERNATIONAL | 613,750 | 0% | ▼ | -108,700 |
| 2026-03-25 | 8242 | GOLDMAN SACHS INTERNATIONAL | 722,450 | 1% | ▼ | -43,200 |
| 2026-03-24 | 8242 | GOLDMAN SACHS INTERNATIONAL | 765,650 | 1% | ▲ | 73,900 |
| 2026-03-23 | 8242 | Barclays Bank PLC | 622,400 | 0% | ▼ | -25,900 |
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 | 37,900 | 26,800 | 9,100 | 5,400 | 28,800 | 21,400 |
| 2026-04-03 | 39,700 | 27,600 | 11,300 | 5,900 | 28,400 | 21,700 |
| 2026-03-27 | 57,700 | 322,800 | 28,400 | 250,800 | 29,300 | 72,000 |
| 2026-03-19 | 83,300 | 104,000 | 42,300 | 91,800 | 41,000 | 12,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-07 10:48 | S100V6UN | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 13:38 | S100UEJL | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-22 13:51 | S100U9DJ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-15 15:43 | S100U7XC | 阪急阪神ホールディングス株式会社 | 変更報告書 |
| 2024-08-07 13:25 | S100U5T3 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-23 10:55 | S100TH9L | 阪急阪神ホールディングス株式会社 | 変更報告書 |