[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:2756億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 1,613 | 1,613 | 1,587 | 1,599 | 1,067,000 | 596,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251216 | 1,591 | 1,605 | 1,582 | 1,589 | 380,200 | 49,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251209 | 1,571 | 1,580 | 1,558 | 1,580 | 470,800 | 7,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251201 | 1,569 | 1,579 | 1,538 | 1,548 | 594,500 | 212,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251203 | 1,553 | 1,566 | 1,547 | 1,555 | 577,800 | 68,400 | 99% | ▼ | 7117 | 0 | 0 | 98% | 6% |
| 20251217 | 1,589 | 1,589 | 1,570 | 1,575 | 358,100 | -22,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251215 | 1,590 | 1,591 | 1,569 | 1,583 | 330,700 | -19,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251212 | 1,590 | 1,590 | 1,567 | 1,583 | 350,400 | 81,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251211 | 1,602 | 1,605 | 1,570 | 1,572 | 269,100 | -797,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251208 | 1,563 | 1,577 | 1,553 | 1,570 | 463,700 | 49,700 | 101% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251205 | 1,567 | 1,572 | 1,553 | 1,553 | 414,000 | -377,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251204 | 1,559 | 1,576 | 1,542 | 1,573 | 791,500 | 213,700 | 101% | ▲ | 1711 | 0 | 0 | 99% | 8% |
| 20251117 | 1,520 | 1,543 | 1,513 | 1,537 | 548,700 | 17,100 | 99% | ▼ | 7777 | 0 | 17 | 96% | 5% |
| 20251202 | 1,551 | 1,567 | 1,542 | 1,565 | 509,400 | -85,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251128 | 1,575 | 1,584 | 1,570 | 1,575 | 382,100 | -18,000 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 8% |
| 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% |
| 20251125 | 1,560 | 1,567 | 1,545 | 1,564 | 662,600 | -569,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251121 | 1,545 | 1,555 | 1,533 | 1,550 | 1,231,800 | 749,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 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 | 15 | 96% | 5% |
| 20251118 | 1,540 | 1,551 | 1,513 | 1,518 | 446,900 | -101,800 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 75,000 | 52,800 | 18,400 | 14,600 | 56,600 | 38,200 |
| 2025-11-28 | 36,400 | 51,900 | 13,600 | 14,500 | 22,800 | 37,400 |
| 2025-12-05 | 34,500 | 58,000 | 13,800 | 14,700 | 20,700 | 43,300 |
| 2025-12-12 | 45,600 | 56,000 | 14,900 | 14,600 | 30,700 | 41,400 |
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） |