[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/小売業】 売上高:6817590 当期純利益:348420 総資産:7304990 時価:2813億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 2,138 | 2,240 | 2,138 | 2,239 | 616,200 | 339,600 | 105% | ▲▲ | 1111 | 40 | 5 | 100% | 10% |
| 20250828 | 2,104 | 2,137 | 2,102 | 2,137 | 249,900 | 2,500 | 102% | ▲▲ | 1111 | 40 | 4 | 99% | 7% |
| 20250905 | 2,262 | 2,276 | 2,224 | 2,232 | 440,000 | 49,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250818 | 2,090 | 2,163 | 2,075 | 2,162 | 627,700 | 333,600 | 103% | ▲▲ | 1171 | 10 | 12 | 100% | 10% |
| 20250912 | 2,240 | 2,273 | 2,237 | 2,247 | 429,600 | 60,500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250908 | 2,240 | 2,282 | 2,232 | 2,249 | 509,400 | 69,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250829 | 2,137 | 2,144 | 2,081 | 2,084 | 341,500 | 91,600 | 98% | ▼ | 1717 | 0 | 7 | 96% | 4% |
| 20250819 | 2,165 | 2,179 | 2,137 | 2,137 | 355,600 | -272,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250904 | 2,200 | 2,234 | 2,194 | 2,234 | 390,500 | -105,200 | 101% | ▲ | 2882 | 0 | 0 | 100% | 8% |
| 20250825 | 2,104 | 2,118 | 2,103 | 2,109 | 172,500 | 42,400 | 100% | ▼ | 7117 | 51 | 7 | 98% | 7% |
| 20250827 | 2,101 | 2,116 | 2,100 | 2,104 | 247,400 | 93,600 | 100% | ▲ | 7171 | 0 | 5 | 97% | 5% |
| 20250815 | 2,093 | 2,099 | 2,072 | 2,095 | 294,100 | 11,700 | 100% | ▲ | 7771 | 51 | 13 | 99% | 8% |
| 20250911 | 2,242 | 2,242 | 2,211 | 2,237 | 369,100 | 76,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 7% |
| 20250903 | 2,229 | 2,232 | 2,205 | 2,213 | 495,700 | -120,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250909 | 2,264 | 2,278 | 2,242 | 2,242 | 432,300 | -77,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250901 | 2,087 | 2,129 | 2,082 | 2,126 | 276,600 | -64,900 | 102% | ▲ | 8282 | 0 | 2 | 98% | 6% |
| 20250826 | 2,111 | 2,117 | 2,082 | 2,101 | 153,800 | -18,700 | 100% | ▼▼ | 8828 | 51 | 6 | 97% | 7% |
| 20250822 | 2,101 | 2,119 | 2,094 | 2,115 | 130,100 | -66,100 | 101% | ▲ | 8882 | 0 | 8 | 98% | 7% |
| 20250821 | 2,124 | 2,124 | 2,099 | 2,101 | 196,200 | -75,200 | 99% | ▼▼▼ | 8888 | 24 | 9 | 97% | 6% |
| 20250820 | 2,145 | 2,151 | 2,118 | 2,118 | 271,400 | -84,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250910 | 2,250 | 2,262 | 2,235 | 2,242 | 292,700 | -139,600 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8242 | GOLDMAN SACHS INTERNATIONAL | 878,792 | 1% | ▲ | 4,638 |
| 2025-08-22 | 8242 | GOLDMAN SACHS INTERNATIONAL | 857,372 | 1% | ▼ | -21,420 |
| 2025-09-05 | 8242 | GOLDMAN SACHS INTERNATIONAL | 675,672 | 1% | ▼ | -181,700 |
| 2025-09-09 | 8242 | GOLDMAN SACHS INTERNATIONAL | 554,772 | 0% | ▼ | -120,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 97,000 | 35,200 | 23,200 | 22,000 | 73,800 | 13,200 |
| 2025-08-22 | 91,100 | 41,300 | 24,700 | 27,300 | 66,400 | 14,000 |
| 2025-08-29 | 91,700 | 60,600 | 26,500 | 46,600 | 65,200 | 14,000 |
| 2025-09-05 | 90,400 | 128,200 | 26,300 | 100,700 | 64,100 | 27,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 2024-08-15 15:43 | S100U7XC | 阪急阪神ホールディングス株式会社 | 変更報告書 |
| 2024-08-22 13:51 | S100U9DJ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 13:38 | S100UEJL | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 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） |