[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:2675億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,563 | 1,565 | 1,506 | 1,507 | 639,700 | 138,600 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 1,507 | 1,535 | 1,506 | 1,528 | 1,381,900 | 742,200 | 101% | ▲ | 7471 | 0 | 0 | 96% | 1% |
| 20251031 | 1,528 | 1,531 | 1,515 | 1,529 | 415,600 | -966,300 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251014 | 1,538 | 1,549 | 1,519 | 1,530 | 479,300 | -153,800 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251015 | 1,530 | 1,545 | 1,526 | 1,535 | 432,900 | -46,400 | 100% | ▲ | 8282 | 51 | 0 | 94% | 0% |
| 20251016 | 1,535 | 1,545 | 1,528 | 1,535 | 281,600 | -151,300 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 0% |
| 20251021 | 1,541 | 1,548 | 1,539 | 1,541 | 313,600 | -181,000 | 100% | -- | 8285 | 51 | 0 | 94% | 1% |
| 20251020 | 1,553 | 1,558 | 1,538 | 1,541 | 494,600 | 121,000 | 100% | ▼ | 1417 | 0 | 0 | 94% | 1% |
| 20251017 | 1,544 | 1,549 | 1,538 | 1,542 | 373,600 | 92,000 | 100% | ▲▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251010 | 1,555 | 1,560 | 1,538 | 1,548 | 633,100 | 192,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251022 | 1,541 | 1,562 | 1,541 | 1,560 | 610,500 | 296,900 | 101% | ▲ | 1141 | 0 | 0 | 95% | 2% |
| 20251008 | 1,588 | 1,599 | 1,564 | 1,565 | 518,100 | -164,700 | 98% | ▼ | 8828 | 51 | 0 | 96% | 0% |
| 20251028 | 1,580 | 1,580 | 1,561 | 1,565 | 501,100 | 105,000 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251009 | 1,556 | 1,568 | 1,551 | 1,568 | 441,000 | -77,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251024 | 1,594 | 1,596 | 1,563 | 1,568 | 619,500 | -313,700 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251003 | 1,568 | 1,580 | 1,548 | 1,571 | 561,600 | 1,700 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 96% | 1% |
| 20251002 | 1,586 | 1,587 | 1,567 | 1,571 | 559,900 | -598,900 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 2% |
| 20251027 | 1,575 | 1,578 | 1,564 | 1,574 | 396,100 | -223,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 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% |
| 20251023 | 1,560 | 1,599 | 1,554 | 1,599 | 933,200 | 322,700 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 33,600 | 79,700 | 12,400 | 16,200 | 21,200 | 63,500 |
| 2025-10-10 | 49,100 | 74,300 | 15,400 | 12,300 | 33,700 | 62,000 |
| 2025-10-17 | 49,500 | 68,200 | 15,900 | 10,400 | 33,600 | 57,800 |
| 2025-10-24 | 40,600 | 61,100 | 18,400 | 10,000 | 22,200 | 51,100 |
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） |