[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:3062億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 2,450 | 2,485 | 2,443 | 2,463 | 393,300 | -132,200 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260213 | 2,505 | 2,518 | 2,439 | 2,446 | 386,000 | -7,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 17% |
| 20260210 | 2,401 | 2,455 | 2,389 | 2,455 | 525,500 | -117,600 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260209 | 2,352 | 2,413 | 2,340 | 2,401 | 643,100 | 180,500 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260206 | 2,282 | 2,335 | 2,270 | 2,333 | 462,600 | -319,600 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 2 | 100% | 11% |
| 20260205 | 2,327 | 2,374 | 2,291 | 2,308 | 782,200 | 20,700 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 11% |
| 20260120 | 2,173 | 2,215 | 2,169 | 2,200 | 303,500 | 16,500 | 101% | ▲▲ | 1111 | 40 | 13 | 100% | 7% |
| 20260122 | 2,185 | 2,199 | 2,180 | 2,191 | 194,500 | -54,600 | 100% | ▲ | 2222 | 0 | 11 | 100% | 7% |
| 20260119 | 2,126 | 2,181 | 2,118 | 2,175 | 287,000 | 44,000 | 102% | ▲ | 1111 | 0 | 14 | 100% | 6% |
| 20260121 | 2,172 | 2,197 | 2,158 | 2,184 | 249,100 | -54,400 | 99% | ▼ | 8888 | 0 | 12 | 99% | 6% |
| 20260123 | 2,192 | 2,204 | 2,178 | 2,188 | 189,000 | -5,500 | 100% | ▼ | 2828 | 51 | 10 | 99% | 6% |
| 20260114 | 2,116 | 2,153 | 2,112 | 2,148 | 328,800 | 40,000 | 101% | ▲▲▲ | 1171 | 0 | 17 | 100% | 5% |
| 20260204 | 2,181 | 2,251 | 2,135 | 2,181 | 761,500 | 370,600 | 102% | ▲▲▲▲▲ | 1111 | 40 | 2 | 99% | 5% |
| 20260126 | 2,179 | 2,186 | 2,153 | 2,162 | 287,400 | 98,400 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 5% |
| 20260203 | 2,128 | 2,163 | 2,113 | 2,141 | 390,900 | 44,800 | 101% | ▲▲▲▲ | 1771 | 0 | 3 | 97% | 4% |
| 20260116 | 2,110 | 2,145 | 2,110 | 2,138 | 243,000 | 56,100 | 100% | ▼▼ | 1777 | 51 | 15 | 100% | 4% |
| 20260115 | 2,132 | 2,141 | 2,114 | 2,140 | 186,900 | -141,900 | 100% | ▼ | 8228 | 0 | 16 | 100% | 4% |
| 20260130 | 2,111 | 2,119 | 2,091 | 2,112 | 426,800 | 174,400 | 101% | ▲▲ | 1111 | 40 | 5 | 96% | 3% |
| 20260202 | 2,150 | 2,160 | 2,120 | 2,128 | 346,100 | -80,700 | 101% | ▲▲▲ | 2222 | 0 | 4 | 97% | 3% |
| 20260127 | 2,150 | 2,160 | 2,124 | 2,124 | 240,100 | -47,300 | 98% | ▼▼▼ | 8888 | 24 | 8 | 97% | 3% |
| 20260113 | 2,135 | 2,142 | 2,108 | 2,124 | 288,800 | -16,500 | 101% | ▲▲ | 2222 | 0 | 18 | 100% | 3% |
| 20260129 | 2,076 | 2,102 | 2,044 | 2,100 | 252,400 | -34,300 | 100% | ▲ | 8882 | 0 | 5 | 95% | 2% |
| 20260128 | 2,105 | 2,109 | 2,088 | 2,093 | 286,700 | 46,600 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8242 | GOLDMAN SACHS INTERNATIONAL | 759,654 | 1% | ▲ | 98,430 |
| 2026-01-20 | 8242 | GOLDMAN SACHS INTERNATIONAL | 726,354 | 1% | ▼ | -33,300 |
| 2026-01-22 | 8242 | GOLDMAN SACHS INTERNATIONAL | 752,054 | 1% | ▲ | 25,700 |
| 2026-01-30 | 8242 | GOLDMAN SACHS INTERNATIONAL | 1,313,354 | 1% | ▲ | 561,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 55,700 | 29,900 | 20,900 | 22,800 | 34,800 | 7,100 |
| 2026-01-23 | 69,100 | 28,100 | 18,700 | 21,100 | 50,400 | 7,000 |
| 2026-01-30 | 54,100 | 28,100 | 19,900 | 21,400 | 34,200 | 6,700 |
| 2026-02-06 | 92,500 | 46,500 | 65,800 | 34,900 | 26,700 | 11,600 |
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） |