[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:2649億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,480 | 1,495 | 1,470 | 1,491 | 762,300 | 34,100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250828 | 1,506 | 1,516 | 1,504 | 1,514 | 408,200 | -96,800 | 101% | ▲ | 2522 | 0 | 0 | 98% | 3% |
| 20250827 | 1,504 | 1,513 | 1,504 | 1,506 | 505,000 | -159,800 | 100% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250815 | 1,492 | 1,500 | 1,485 | 1,489 | 486,400 | -52,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250814 | 1,491 | 1,503 | 1,488 | 1,499 | 538,700 | -223,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250812 | 1,475 | 1,489 | 1,462 | 1,476 | 728,200 | -714,800 | 100% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250808 | 1,473 | 1,489 | 1,463 | 1,480 | 1,443,000 | -823,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250807 | 1,556 | 1,567 | 1,455 | 1,473 | 2,266,000 | 1,263,000 | 95% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250806 | 1,543 | 1,562 | 1,535 | 1,551 | 1,003,000 | 67,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250805 | 1,550 | 1,554 | 1,529 | 1,535 | 935,800 | 170,900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250804 | 1,530 | 1,556 | 1,524 | 1,550 | 764,900 | -651,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250730 | 1,490 | 1,501 | 1,489 | 1,501 | 532,800 | 70,000 | 100% | ▲ | 1141 | 0 | 0 | 98% | 0% |
| 20250728 | 1,499 | 1,504 | 1,493 | 1,502 | 546,200 | -403,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20250729 | 1,490 | 1,498 | 1,488 | 1,497 | 462,800 | -83,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250731 | 1,500 | 1,521 | 1,498 | 1,513 | 719,700 | 186,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250825 | 1,500 | 1,507 | 1,494 | 1,507 | 564,500 | 188,000 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250826 | 1,509 | 1,526 | 1,500 | 1,512 | 664,800 | 100,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250801 | 1,513 | 1,546 | 1,509 | 1,543 | 1,416,100 | 696,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250818 | 1,498 | 1,504 | 1,488 | 1,497 | 513,400 | 27,000 | 101% | ▲ | 1111 | 51 | 0 | 97% | 2% |
| 20250819 | 1,494 | 1,509 | 1,490 | 1,509 | 426,900 | -86,500 | 101% | ▲▲ | 2282 | 51 | 0 | 97% | 2% |
| 20250820 | 1,517 | 1,532 | 1,510 | 1,526 | 437,700 | 10,800 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 4% |
| 20250821 | 1,526 | 1,526 | 1,494 | 1,494 | 426,800 | -10,900 | 98% | ▼ | 8828 | 51 | 0 | 96% | 1% |
| 20250822 | 1,497 | 1,500 | 1,488 | 1,500 | 376,500 | -50,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8282 | モルガン・スタンレーMUFG証券株式会社 | 689,064 | 0% | ▼ | -208,126 |
| 2025-08-06 | 8282 | Barclays Capital Securities Ltd | 947,797 | 1% | ▲ | |
| 2025-08-07 | 8282 | Barclays Capital Securities Ltd | 775,197 | 0% | ▼ | -172,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 45,800 | 72,400 | 24,300 | 28,100 | 21,500 | 44,300 |
| 2025-08-08 | 90,700 | 52,100 | 36,100 | 27,600 | 54,600 | 24,500 |
| 2025-08-15 | 57,200 | 49,800 | 25,600 | 24,300 | 31,600 | 25,500 |
| 2025-08-22 | 82,500 | 55,900 | 28,700 | 31,700 | 53,800 | 24,200 |
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） |