[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:2856億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,584 | 1,590 | 1,570 | 1,584 | 284,500 | -313,000 | 100% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251223 | 1,587 | 1,622 | 1,583 | 1,620 | 689,100 | 404,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251224 | 1,620 | 1,636 | 1,611 | 1,621 | 720,400 | 31,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251225 | 1,633 | 1,633 | 1,618 | 1,623 | 424,800 | -295,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251226 | 1,622 | 1,632 | 1,615 | 1,622 | 393,000 | -31,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20251229 | 1,622 | 1,622 | 1,602 | 1,618 | 287,300 | -105,700 | 100% | ▼▼ | 8858 | 0 | 0 | 100% | 4% |
| 20251230 | 1,630 | 1,630 | 1,613 | 1,619 | 322,200 | 34,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260105 | 1,612 | 1,627 | 1,598 | 1,619 | 641,100 | 318,900 | 100% | ▲▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260106 | 1,614 | 1,619 | 1,595 | 1,616 | 591,500 | -49,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20260107 | 1,608 | 1,630 | 1,601 | 1,620 | 449,500 | -142,000 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260108 | 1,621 | 1,630 | 1,609 | 1,621 | 318,800 | -130,700 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20260109 | 1,630 | 1,634 | 1,616 | 1,626 | 411,700 | 92,900 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 3% |
| 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% |
TDNET
機関空売り
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 | 19,900 | 55,700 | 3,900 | 17,700 | 16,000 | 38,000 |
| 2026-01-09 | 23,900 | 56,000 | 5,500 | 17,500 | 18,400 | 38,500 |
| 2025-12-26 | 29,900 | 60,000 | 10,500 | 14,700 | 19,400 | 45,300 |
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） |