[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:2675億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,090 | 2,163 | 2,075 | 2,162 | 627,700 | 333,600 | 103% | ▲▲ | 1171 | 10 | 0 | 100% | 10% |
| 20250812 | 2,100 | 2,127 | 2,080 | 2,120 | 425,200 | 51,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250819 | 2,165 | 2,179 | 2,137 | 2,137 | 355,600 | -272,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250813 | 2,130 | 2,133 | 2,107 | 2,115 | 290,800 | -134,400 | 100% | ▼ | 2228 | 51 | 0 | 100% | 9% |
| 20250806 | 2,030 | 2,098 | 2,028 | 2,088 | 577,400 | -88,800 | 103% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250807 | 2,078 | 2,104 | 2,075 | 2,090 | 337,700 | -239,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250815 | 2,093 | 2,099 | 2,072 | 2,095 | 294,100 | 11,700 | 100% | ▲ | 7771 | 51 | 0 | 99% | 8% |
| 20250814 | 2,112 | 2,117 | 2,082 | 2,086 | 282,400 | -8,400 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250828 | 2,104 | 2,137 | 2,102 | 2,137 | 249,900 | 2,500 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250826 | 2,111 | 2,117 | 2,082 | 2,101 | 153,800 | -18,700 | 100% | ▼▼ | 8828 | 51 | 0 | 97% | 7% |
| 20250825 | 2,104 | 2,118 | 2,103 | 2,109 | 172,500 | 42,400 | 100% | ▼ | 7117 | 51 | 0 | 98% | 7% |
| 20250822 | 2,101 | 2,119 | 2,094 | 2,115 | 130,100 | -66,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250820 | 2,145 | 2,151 | 2,118 | 2,118 | 271,400 | -84,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250808 | 2,100 | 2,114 | 2,078 | 2,078 | 374,000 | 36,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250821 | 2,124 | 2,124 | 2,099 | 2,101 | 196,200 | -75,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20250805 | 1,996 | 2,038 | 1,974 | 2,031 | 666,200 | 8,800 | 102% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250801 | 2,000 | 2,099 | 1,969 | 2,035 | 1,178,000 | 726,200 | 102% | ▲ | 1711 | 10 | 7 | 100% | 5% |
| 20250827 | 2,101 | 2,116 | 2,100 | 2,104 | 247,400 | 93,600 | 100% | ▲ | 7171 | 0 | 0 | 97% | 5% |
| 20250728 | 1,988 | 2,010 | 1,986 | 1,995 | 237,000 | -56,300 | 100% | ▲ | 8582 | 0 | 8 | 100% | 5% |
| 20250731 | 1,986 | 2,009 | 1,979 | 1,997 | 451,800 | 168,900 | 100% | ▼ | 1117 | 0 | 5 | 100% | 4% |
| 20250730 | 1,979 | 1,997 | 1,975 | 1,997 | 282,900 | -62,200 | 101% | ▲ | 2282 | 51 | 6 | 100% | 4% |
| 20250804 | 1,953 | 2,013 | 1,949 | 1,998 | 657,400 | -520,600 | 98% | ▼ | 8888 | 0 | 3 | 98% | 3% |
| 20250729 | 1,980 | 1,993 | 1,955 | 1,973 | 345,100 | 108,100 | 99% | ▼ | 7777 | 0 | 7 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8242 | GOLDMAN SACHS INTERNATIONAL | 890,158 | 1% | ▲ | |
| 2025-08-13 | 8242 | GOLDMAN SACHS INTERNATIONAL | 874,154 | 1% | ▼ | -16,004 |
| 2025-08-21 | 8242 | GOLDMAN SACHS INTERNATIONAL | 878,792 | 1% | ▲ | 4,638 |
| 2025-08-22 | 8242 | GOLDMAN SACHS INTERNATIONAL | 857,372 | 1% | ▼ | -21,420 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 200,900 | 63,600 | 119,400 | 21,600 | 81,500 | 42,000 |
| 2025-08-08 | 182,100 | 36,700 | 102,500 | 22,400 | 79,600 | 14,300 |
| 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 |
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） |