[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/小売業】 売上高:7380190 当期純利益:95250 総資産:4226820 時価:2821億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,497 | 1,500 | 1,488 | 1,500 | 376,500 | -50,300 | 100% | ▲ | 8882 | 51 | 11 | 97% | 2% |
| 20250828 | 1,506 | 1,516 | 1,504 | 1,514 | 408,200 | -96,800 | 101% | ▲ | 2522 | 0 | 7 | 98% | 3% |
| 20250821 | 1,526 | 1,526 | 1,494 | 1,494 | 426,800 | -10,900 | 98% | ▼ | 8828 | 51 | 16 | 96% | 1% |
| 20250819 | 1,494 | 1,509 | 1,490 | 1,509 | 426,900 | -86,500 | 101% | ▲▲ | 2282 | 51 | 14 | 97% | 2% |
| 20250820 | 1,517 | 1,532 | 1,510 | 1,526 | 437,700 | 10,800 | 101% | ▲▲▲ | 1111 | 51 | 16 | 98% | 4% |
| 20250827 | 1,504 | 1,513 | 1,504 | 1,506 | 505,000 | -159,800 | 100% | ▼ | 8288 | 0 | 8 | 97% | 2% |
| 20250818 | 1,498 | 1,504 | 1,488 | 1,497 | 513,400 | 27,000 | 101% | ▲ | 1111 | 51 | 15 | 97% | 2% |
| 20250829 | 1,512 | 1,517 | 1,497 | 1,503 | 543,700 | 135,500 | 99% | ▼ | 1717 | 0 | 9 | 97% | 2% |
| 20250917 | 1,598 | 1,608 | 1,594 | 1,601 | 553,700 | -239,700 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250825 | 1,500 | 1,507 | 1,494 | 1,507 | 564,500 | 188,000 | 100% | ▲▲ | 1111 | 40 | 10 | 97% | 2% |
| 20250904 | 1,548 | 1,555 | 1,540 | 1,555 | 595,100 | -265,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250902 | 1,518 | 1,535 | 1,515 | 1,535 | 620,500 | -232,300 | 101% | ▲▲ | 8222 | 0 | 7 | 99% | 4% |
| 20250909 | 1,588 | 1,590 | 1,575 | 1,585 | 655,300 | -152,500 | 100% | ▲ | 5222 | 0 | 0 | 100% | 6% |
| 20250826 | 1,509 | 1,526 | 1,500 | 1,512 | 664,800 | 100,300 | 100% | ▲▲▲ | 1111 | 40 | 9 | 98% | 3% |
| 20250912 | 1,618 | 1,619 | 1,593 | 1,594 | 689,200 | -4,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250911 | 1,604 | 1,618 | 1,594 | 1,607 | 693,800 | -22,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 1,585 | 1,612 | 1,580 | 1,601 | 716,400 | 61,100 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250916 | 1,600 | 1,605 | 1,587 | 1,598 | 793,400 | 104,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250908 | 1,569 | 1,590 | 1,569 | 1,580 | 807,800 | -291,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250901 | 1,495 | 1,535 | 1,495 | 1,518 | 852,800 | 309,100 | 101% | ▲ | 1771 | 0 | 5 | 98% | 3% |
| 20250903 | 1,540 | 1,545 | 1,531 | 1,545 | 861,000 | 240,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250918 | 1,603 | 1,630 | 1,597 | 1,612 | 907,700 | 354,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250905 | 1,555 | 1,587 | 1,550 | 1,587 | 1,099,100 | 504,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 82,500 | 55,900 | 28,700 | 31,700 | 53,800 | 24,200 |
| 2025-08-29 | 61,500 | 156,300 | 20,500 | 120,900 | 41,000 | 35,400 |
| 2025-09-05 | 45,000 | 388,700 | 16,300 | 341,200 | 28,700 | 47,500 |
| 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 |
|---|---|---|---|
| 2024-02-21 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） |
| 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） |
| 2024-08-06 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） |
| 2024-09-24 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） |