[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:2759億円
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% |
| 20251104 | 1,506 | 1,520 | 1,486 | 1,487 | 562,000 | 146,400 | 97% | ▼ | 7777 | 0 | 16 | 93% | 0% |
| 20251105 | 1,500 | 1,501 | 1,481 | 1,493 | 605,700 | 43,700 | 100% | ▲ | 7771 | 0 | 15 | 93% | 0% |
| 20251106 | 1,495 | 1,500 | 1,440 | 1,461 | 773,700 | 168,000 | 98% | ▼ | 7777 | 0 | 14 | 91% | 0% |
| 20251030 | 1,507 | 1,535 | 1,506 | 1,528 | 1,381,900 | 742,200 | 101% | ▲ | 7471 | 0 | 18 | 96% | 1% |
| 20251031 | 1,528 | 1,531 | 1,515 | 1,529 | 415,600 | -966,300 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251028 | 1,580 | 1,580 | 1,561 | 1,565 | 501,100 | 105,000 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251027 | 1,575 | 1,578 | 1,564 | 1,574 | 396,100 | -223,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251107 | 1,482 | 1,521 | 1,475 | 1,521 | 841,700 | 68,000 | 104% | ▲ | 1171 | 0 | 12 | 95% | 4% |
| 20251110 | 1,508 | 1,527 | 1,494 | 1,517 | 632,000 | -209,700 | 100% | ▼ | 2228 | 0 | 12 | 95% | 4% |
| 20251111 | 1,517 | 1,522 | 1,503 | 1,521 | 360,000 | -272,000 | 100% | ▲ | 8222 | 0 | 0 | 95% | 4% |
| 20251113 | 1,534 | 1,537 | 1,519 | 1,524 | 358,800 | -136,300 | 99% | ▼ | 8858 | 51 | 0 | 95% | 4% |
| 20251118 | 1,540 | 1,551 | 1,513 | 1,518 | 446,900 | -101,800 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 4% |
| 20251112 | 1,534 | 1,548 | 1,521 | 1,536 | 495,100 | 135,100 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 5% |
| 20251120 | 1,533 | 1,544 | 1,521 | 1,529 | 482,300 | 76,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20251119 | 1,517 | 1,539 | 1,517 | 1,532 | 406,000 | -40,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20251117 | 1,520 | 1,543 | 1,513 | 1,537 | 548,700 | 17,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251114 | 1,528 | 1,546 | 1,523 | 1,546 | 531,600 | 172,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20251121 | 1,545 | 1,555 | 1,533 | 1,550 | 1,231,800 | 749,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251125 | 1,560 | 1,567 | 1,545 | 1,564 | 662,600 | -569,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251127 | 1,578 | 1,585 | 1,568 | 1,577 | 400,100 | -229,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251126 | 1,564 | 1,590 | 1,560 | 1,587 | 629,400 | -33,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 65,000 | 59,300 | 18,000 | 9,600 | 47,000 | 49,700 |
| 2025-11-07 | 69,100 | 50,400 | 20,900 | 8,400 | 48,200 | 42,000 |
| 2025-11-14 | 59,800 | 54,100 | 16,400 | 14,600 | 43,400 | 39,500 |
| 2025-11-21 | 75,000 | 52,800 | 18,400 | 14,600 | 56,600 | 38,200 |
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） |