[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:2938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,635 | 1,639 | 1,621 | 1,623 | 589,300 | 177,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20260114 | 1,620 | 1,634 | 1,615 | 1,632 | 383,000 | -206,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260115 | 1,632 | 1,636 | 1,618 | 1,622 | 398,900 | 15,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260116 | 1,620 | 1,633 | 1,611 | 1,630 | 277,800 | -121,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20260119 | 1,633 | 1,660 | 1,627 | 1,653 | 512,400 | 234,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260120 | 1,646 | 1,661 | 1,642 | 1,655 | 304,400 | -208,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260121 | 1,648 | 1,651 | 1,622 | 1,623 | 268,700 | -35,700 | 98% | ▼ | 8828 | 51 | 0 | 98% | 2% |
| 20260122 | 1,623 | 1,641 | 1,623 | 1,631 | 283,100 | 14,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20260123 | 1,635 | 1,640 | 1,626 | 1,632 | 463,000 | 179,900 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20260126 | 1,632 | 1,637 | 1,621 | 1,632 | 345,400 | -117,600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260127 | 1,619 | 1,624 | 1,607 | 1,613 | 333,200 | -12,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260128 | 1,610 | 1,610 | 1,591 | 1,598 | 432,100 | 98,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260129 | 1,584 | 1,592 | 1,574 | 1,584 | 386,100 | -46,000 | 99% | ▼▼▼ | 8888 | 24 | 10 | 96% | 0% |
| 20260130 | 1,600 | 1,612 | 1,586 | 1,609 | 376,700 | -9,400 | 102% | ▲ | 2222 | 0 | 9 | 97% | 2% |
| 20260202 | 1,614 | 1,624 | 1,610 | 1,613 | 351,400 | -25,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260203 | 1,603 | 1,627 | 1,602 | 1,621 | 340,100 | -11,300 | 100% | ▲▲▲ | 2882 | 0 | 7 | 98% | 2% |
| 20260204 | 1,626 | 1,641 | 1,622 | 1,626 | 430,500 | 90,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260205 | 1,651 | 1,664 | 1,634 | 1,656 | 760,000 | 329,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260206 | 1,680 | 1,680 | 1,578 | 1,602 | 1,050,000 | 290,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260209 | 1,632 | 1,650 | 1,605 | 1,645 | 830,400 | -219,600 | 103% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260210 | 1,645 | 1,675 | 1,642 | 1,658 | 673,000 | -157,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260212 | 1,669 | 1,690 | 1,667 | 1,684 | 485,700 | -187,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260213 | 1,686 | 1,690 | 1,657 | 1,679 | 418,500 | -67,200 | 100% | ▼ | 2828 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8282 | GOLDMAN SACHS INTERNATIONAL | 728,953 | 0% | ▼ | -175,900 |
| 2026-02-02 | 8282 | GOLDMAN SACHS INTERNATIONAL | 904,853 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 32,800 | 67,000 | 5,300 | 22,400 | 27,500 | 44,600 |
| 2026-01-30 | 21,500 | 69,400 | 5,300 | 18,800 | 16,200 | 50,600 |
| 2026-01-23 | 22,900 | 62,700 | 4,200 | 17,700 | 18,700 | 45,000 |
| 2026-01-16 | 19,900 | 55,700 | 3,900 | 17,700 | 16,000 | 38,000 |
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） |