[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:2902億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 2,327 | 2,374 | 2,291 | 2,308 | 782,200 | 20,700 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 11% |
| 20260219 | 2,466 | 2,508 | 2,450 | 2,504 | 373,700 | 50,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260218 | 2,455 | 2,478 | 2,443 | 2,476 | 323,300 | 85,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20260212 | 2,450 | 2,485 | 2,443 | 2,463 | 393,300 | -132,200 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260209 | 2,352 | 2,413 | 2,340 | 2,401 | 643,100 | 180,500 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 15% |
| 20260210 | 2,401 | 2,455 | 2,389 | 2,455 | 525,500 | -117,600 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260206 | 2,282 | 2,335 | 2,270 | 2,333 | 462,600 | -319,600 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 2 | 100% | 11% |
| 20260224 | 2,488 | 2,494 | 2,448 | 2,476 | 270,900 | -200,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 18% |
| 20260225 | 2,492 | 2,493 | 2,445 | 2,470 | 318,100 | 47,200 | 100% | ▼▼▼ | 7717 | 24 | 0 | 99% | 18% |
| 20260220 | 2,512 | 2,529 | 2,484 | 2,488 | 470,900 | 97,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 19% |
| 20260204 | 2,181 | 2,251 | 2,135 | 2,181 | 761,500 | 370,600 | 102% | ▲▲▲▲▲ | 1111 | 40 | 2 | 99% | 5% |
| 20260213 | 2,505 | 2,518 | 2,439 | 2,446 | 386,000 | -7,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 17% |
| 20260217 | 2,413 | 2,430 | 2,398 | 2,424 | 238,000 | -17,700 | 101% | ▲ | 8282 | 51 | 0 | 98% | 16% |
| 20260227 | 2,425 | 2,459 | 2,416 | 2,452 | 284,500 | 33,300 | 101% | ▲ | 7171 | 0 | 0 | 98% | 17% |
| 20260216 | 2,456 | 2,460 | 2,395 | 2,399 | 255,700 | -130,300 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 15% |
| 20260226 | 2,480 | 2,482 | 2,415 | 2,416 | 251,200 | -66,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 15% |
| 20260302 | 2,402 | 2,438 | 2,400 | 2,412 | 284,600 | 100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 14% |
| 20260303 | 2,399 | 2,399 | 2,353 | 2,359 | 431,300 | 146,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 11% |
| 20260305 | 2,354 | 2,391 | 2,338 | 2,356 | 392,000 | -41,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 8% |
| 20260306 | 2,328 | 2,328 | 2,285 | 2,318 | 319,400 | -72,600 | 98% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260304 | 2,320 | 2,331 | 2,275 | 2,304 | 433,500 | 2,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,236,774 | 1% | ▼ | -76,580 |
| 2026-02-10 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,315,974 | 1% | ▲ | 79,200 |
| 2026-02-13 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,227,574 | 1% | ▼ | -88,400 |
| 2026-02-19 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,112,974 | 1% | ▼ | -114,600 |
| 2026-02-25 | 8242 | GOLDMAN SACHS INTERNATIONAL | 995,314 | 1% | ▼ | -117,660 |
| 2026-02-26 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,002,614 | 1% | ▲ | 7,300 |
| 2026-03-02 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,000,314 | 1% | ▼ | -2,300 |
| 2026-03-03 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,009,014 | 1% | ▲ | 8,700 |
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 | 92,500 | 46,500 | 65,800 | 34,900 | 26,700 | 11,600 |
| 2026-02-13 | 96,100 | 43,200 | 63,500 | 22,400 | 32,600 | 20,800 |
| 2026-02-20 | 110,400 | 24,800 | 63,000 | 10,500 | 47,400 | 14,300 |
| 2026-02-27 | 98,800 | 32,900 | 63,300 | 17,300 | 35,500 | 15,600 |
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） |