[8282]ケーズＨＤ:【家電量販】首都圏を中心に約５００店を展開家電商品のみに注力
Yahoo! 【プライム/27小売業】 売上高:7380190 当期純利益:95250 総資産:4226820 時価:2709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,588 | 1,590 | 1,575 | 1,585 | 655,300 | -152,500 | 100% | ▲ | 5222 | 0 | 0 | 100% | 6% |
| 20250910 | 1,585 | 1,612 | 1,580 | 1,601 | 716,400 | 61,100 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250911 | 1,604 | 1,618 | 1,594 | 1,607 | 693,800 | -22,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250912 | 1,618 | 1,619 | 1,593 | 1,594 | 689,200 | -4,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250916 | 1,600 | 1,605 | 1,587 | 1,598 | 793,400 | 104,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250917 | 1,598 | 1,608 | 1,594 | 1,601 | 553,700 | -239,700 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250918 | 1,603 | 1,630 | 1,597 | 1,612 | 907,700 | 354,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250919 | 1,612 | 1,620 | 1,596 | 1,600 | 1,668,500 | 760,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250922 | 1,596 | 1,616 | 1,594 | 1,605 | 1,032,800 | -635,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250924 | 1,617 | 1,621 | 1,604 | 1,604 | 1,207,900 | 175,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250925 | 1,617 | 1,637 | 1,614 | 1,631 | 2,219,100 | 1,011,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250926 | 1,625 | 1,655 | 1,619 | 1,637 | 3,202,300 | 983,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250929 | 1,655 | 1,655 | 1,608 | 1,618 | 1,317,100 | -1,885,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 8% |
| 20250930 | 1,632 | 1,634 | 1,598 | 1,598 | 568,100 | -749,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251001 | 1,590 | 1,594 | 1,557 | 1,580 | 1,158,800 | 590,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251002 | 1,586 | 1,587 | 1,567 | 1,571 | 559,900 | -598,900 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 2% |
| 20251003 | 1,568 | 1,580 | 1,548 | 1,571 | 561,600 | 1,700 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 96% | 1% |
| 20251006 | 1,600 | 1,601 | 1,582 | 1,586 | 532,500 | -29,100 | 101% | ▲ | 2222 | 51 | 0 | 97% | 1% |
| 20251007 | 1,586 | 1,601 | 1,585 | 1,594 | 682,800 | 150,300 | 101% | ▲▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251008 | 1,588 | 1,599 | 1,564 | 1,565 | 518,100 | -164,700 | 98% | ▼ | 8828 | 51 | 0 | 96% | 0% |
| 20251009 | 1,556 | 1,568 | 1,551 | 1,568 | 441,000 | -77,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251010 | 1,555 | 1,560 | 1,538 | 1,548 | 633,100 | 192,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 8282 | GOLDMAN SACHS INTERNATIONAL | 860,308 | 0% | ▼ | -41,800 |
| 2025-09-16 | 8282 | GOLDMAN SACHS INTERNATIONAL | 902,108 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 33,600 | 79,700 | 12,400 | 16,200 | 21,200 | 63,500 |
| 2025-09-26 | 32,800 | 5,093,400 | 13,700 | 4,678,800 | 19,100 | 414,600 |
| 2025-09-19 | 57,100 | 1,654,200 | 16,700 | 1,588,900 | 40,400 | 65,300 |
| 2025-09-12 | 52,500 | 826,400 | 16,100 | 769,500 | 36,400 | 56,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-24 15:23 | S100UEXE | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-06 10:15 | S100U56F | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-25 14:24 | S100T415 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-02-21 09:29 | S100SX3P | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |