株式銘柄のスクリーニング「kabuu」(8008--４℃ホールデ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240924	1,865	1,871	1,854	1,854	31,300	-11	99%	99%	52%	▼▼	100%	100%	102%	97%	101%
20240925	1,854	1,863	1,848	1,856	43,700	2	100%	100%	140%	▲	100%	100%	101%	97%	101%
20240926	1,870	1,889	1,858	1,879	96,100	23	101%	100%	220%	▲▲	100%	98%	99%	99%	102%
20240927	1,895	1,902	1,881	1,894	48,500	15	101%	100%	50%	▲▲▲	100%	101%	101%	100%	103%
20240930	1,864	1,872	1,851	1,863	51,000	-31	98%	100%	105%	▼	100%	101%	101%	98%	101%
20241001	1,863	1,864	1,853	1,861	29,100	-2	100%	100%	57%	▼▼	99%	100%	100%	98%	101%
20241002	1,869	1,873	1,850	1,856	45,900	-5	100%	99%	158%	▼▼▼	100%	100%	101%	98%	101%
20241003	1,860	1,865	1,855	1,860	26,100	4	100%	100%	57%	▲	101%	100%	101%	98%	101%
20241004	1,865	1,881	1,863	1,879	28,100	19	101%	101%	108%	▲▲	99%	98%	98%	99%	102%
20241007	1,887	1,887	1,872	1,873	34,500	-6	100%	99%	123%	▼	100%	101%	99%	99%	102%
20241008	1,861	1,866	1,851	1,860	27,400	-13	99%	100%	79%	▼▼	100%	102%	100%	98%	101%
20241009	1,854	1,865	1,853	1,856	23,200	-4	100%	100%	85%	▼▼▼	100%	101%	100%	98%	101%
20241010	1,856	1,856	1,845	1,850	27,100	-6	100%	100%	117%	▼▼▼▼	99%	101%	100%	98%	101%
20241011	1,853	1,855	1,842	1,843	33,700	-7	100%	99%	124%	▼▼▼▼▼	102%	102%	100%	97%	100%
20241015	1,843	1,885	1,843	1,885	76,600	42	102%	102%	227%	▲	100%	100%	98%	100%	102%
20241016	1,885	1,900	1,876	1,878	43,600	-7	100%	100%	57%	▼	100%	99%	99%	99%	102%
20241017	1,876	1,888	1,870	1,874	23,700	-4	100%	100%	54%	▼▼	100%	98%	98%	99%	102%
20241018	1,885	1,891	1,872	1,878	20,900	4	100%	100%	88%	▲	100%	98%	99%	99%	102%
20241021	1,872	1,879	1,869	1,876	21,000	-2	100%	100%	100%	▼	99%	98%	99%	99%	102%
20241022	1,870	1,875	1,855	1,855	25,700	-21	99%	99%	122%	▼▼	100%	99%	100%	98%	101%
20241023	1,851	1,859	1,845	1,845	22,100	-10	99%	100%	86%	▼▼▼	100%	100%	100%	97%	100%
20241024	1,840	1,848	1,835	1,839	28,400	-6	100%	100%	129%	▼▼▼▼	99%	100%	99%	97%	100%
20241025	1,848	1,850	1,827	1,831	26,000	-8	100%	99%	92%	▼▼▼▼▼	100%	100%	99%	97%	100%
20241028	1,840	1,847	1,830	1,837	25,500	6	100%	100%	98%	▲	100%	100%	100%	97%	100%
20241029	1,830	1,844	1,829	1,837	16,300	0	100%	100%	64%	--	100%	100%	100%	97%	100%
20241030	1,839	1,845	1,836	1,839	57,500	2	100%	100%	353%	▲	100%	100%	100%	98%	100%
20241031	1,845	1,851	1,839	1,845	15,100	6	100%	100%	26%	▲▲	100%	101%	100%	98%	101%
20241101	1,840	1,847	1,831	1,835	28,200	-10	99%	100%	187%	▼	100%	100%	100%	97%	100%
20241105	1,838	1,844	1,831	1,834	19,100	-1	100%	100%	68%	▼▼	100%	99%	100%	97%	100%
20241106	1,840	1,850	1,832	1,839	23,200	5	100%	100%	121%	▲	101%	99%	100%	98%	100%
20241107	1,839	1,853	1,838	1,852	28,700	13	101%	101%	124%	▲▲	99%	99%	100%	98%	101%
20241108	1,855	1,855	1,839	1,844	26,600	-8	100%	99%	93%	▼	99%	99%	102%	98%	101%
20241111	1,838	1,841	1,827	1,828	33,800	-16	99%	99%	127%	▼▼	100%	99%	102%	97%	100%
20241112	1,837	1,841	1,828	1,828	25,000	0	100%	100%	74%	--	100%	99%	102%	97%	100%
20241113	1,832	1,835	1,825	1,828	29,300	0	100%	100%	117%	--	100%	100%	102%	97%	100%
20241114	1,828	1,832	1,820	1,820	26,900	-8	100%	100%	92%	▼	100%	100%	103%	97%	100%
20241115	1,821	1,829	1,818	1,818	26,100	-2	100%	100%	97%	▼▼	100%	101%	103%	97%	100%
20241118	1,816	1,824	1,814	1,815	21,900	-3	100%	100%	84%	▼▼▼	100%	101%	103%	97%	100%
20241119	1,819	1,825	1,815	1,819	21,100	4	100%	100%	96%	▲	100%	101%	103%	98%	100%
20241120	1,818	1,824	1,812	1,812	29,200	-7	100%	100%	138%	▼	100%	101%	103%	98%	100%
20241121	1,813	1,819	1,812	1,819	17,400	7	100%	100%	60%	▲	101%	101%	103%	98%	100%
20241122	1,817	1,829	1,816	1,829	19,500	10	101%	101%	112%	▲▲	100%	100%	102%	99%	101%
20241125	1,832	1,835	1,824	1,827	29,300	-2	100%	100%	150%	▼	100%	101%	103%	99%	101%
20241126	1,827	1,835	1,822	1,832	23,300	5	100%	100%	80%	▲	100%	101%	103%	99%	101%
20241127	1,830	1,835	1,824	1,834	23,800	2	100%	100%	102%	▲▲	100%	100%	102%	99%	101%
20241128	1,840	1,843	1,829	1,840	38,200	6	100%	100%	161%	▲▲▲	100%	101%	103%	99%	102%
20241129	1,830	1,842	1,827	1,837	26,300	-3	100%	100%	69%	▼	100%	101%	102%	99%	101%
20241202	1,841	1,844	1,834	1,844	19,600	7	100%	100%	75%	▲	100%	101%	101%	100%	102%
20241203	1,845	1,852	1,841	1,846	30,200	2	100%	100%	154%	▲▲	100%	101%	101%	100%	102%
20241204	1,844	1,845	1,837	1,841	16,500	-5	100%	100%	55%	▼	100%	100%	101%	99%	102%
20241205	1,848	1,850	1,840	1,850	17,600	9	100%	100%	107%	▲	101%	101%	100%	100%	102%
20241206	1,855	1,866	1,850	1,866	16,500	16	101%	101%	94%	▲▲	100%	100%	0%	100%	103%
20241209	1,867	1,878	1,866	1,870	23,800	4	100%	100%	144%	▲▲▲	99%	100%	0%	100%	103%
20241210	1,873	1,873	1,855	1,855	24,300	-15	99%	99%	102%	▼	100%	101%	0%	99%	102%
20241211	1,855	1,864	1,849	1,854	35,200	-1	100%	100%	145%	▼▼	100%	100%	0%	99%	102%
20241212	1,863	1,871	1,853	1,865	38,900	11	101%	100%	111%	▲	101%	100%	0%	100%	103%
20241213	1,853	1,877	1,853	1,876	40,100	11	101%	101%	103%	▲▲	100%	99%	0%	100%	104%
20241216	1,876	1,879	1,865	1,873	39,200	-3	100%	100%	98%	▼	100%	100%	0%	100%	103%
20241217	1,869	1,875	1,865	1,866	13,900	-7	100%	100%	35%	▼▼	99%	0%	0%	99%	103%
20241218	1,868	1,868	1,857	1,857	13,400	-9	100%	99%	96%	▼▼▼	100%	0%	0%	99%	102%
20241219	1,855	1,867	1,852	1,858	24,600	1	100%	100%	184%	▲	100%	0%	0%	99%	102%
20241220	1,863	1,868	1,857	1,861	29,700	3	100%	100%	121%	▲▲	%	%	%	99%	102%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2024-12-13	53,800	57,400	600	26,600	53,200	30,800
2024-12-06	53,600	55,500	600	26,200	53,000	29,300
2024-11-29	52,900	58,000	500	29,100	52,400	28,900
2024-11-22	52,400	62,200	500	31,300	51,900	30,900
2024-11-15	52,200	55,100	500	28,700	51,700	26,400
2024-11-08	53,100	50,800	500	28,300	52,600	22,500
2024-11-01	53,700	48,200	500	25,700	53,200	22,500
2024-10-25	55,200	48,600	500	25,500	54,700	23,100
2024-10-18	55,600	45,100	500	25,800	55,100	19,300
2024-10-11	55,400	48,000	500	26,400	54,900	21,600
2024-10-04	54,300	47,500	400	28,400	53,900	19,100
2024-09-27	56,900	48,200	400	28,600	56,500	19,600
2024-09-20	55,000	57,300	500	30,800	54,500	26,500
2024-09-13	53,400	61,200	500	32,700	52,900	28,500
2024-09-06	54,500	56,900	500	31,800	54,000	25,100
2024-08-30	60,400	63,600	400	30,800	60,000	32,800
2024-08-23	89,200	55,400	600	30,100	88,600	25,300
2024-08-16	78,200	58,300	500	32,300	77,700	26,000
2024-08-09	76,400	58,300	500	26,200	75,900	32,100
2024-08-02	73,500	74,500	500	35,700	73,000	38,800
2024-07-26	59,300	77,000	500	32,100	58,800	44,900
2024-07-19	60,200	83,900	500	34,200	59,700	49,700
2024-07-12	62,900	90,500	500	35,500	62,400	55,000
2024-07-05	65,600	90,300	500	37,300	65,100	53,000
2024-06-28	65,700	98,500	500	38,800	65,200	59,700
2024-06-21	63,200	106,600	500	38,000	62,700	68,600
2024-06-14	60,000	110,400	500	39,300	59,500	71,100
2024-06-07	60,000	106,800	500	37,500	59,500	69,300
2024-05-31	57,300	115,600	500	45,600	56,800	70,000
2024-05-24	55,000	118,600	500	48,600	54,500	70,000
2024-05-17	55,200	126,400	500	49,600	54,700	76,800
2024-05-10	53,700	126,000	500	48,800	53,200	77,200
2024-05-02	55,600	130,100	500	48,100	55,100	82,000
2024-04-26	55,200	137,100	500	47,800	54,700	89,300
2024-04-19	55,800	140,000	400	46,700	55,400	93,300
2024-04-12	61,800	157,100	500	46,200	61,300	110,900
2024-04-05	61,700	161,800	400	47,700	61,300	114,100
2024-03-29	62,000	180,100	400	46,600	61,600	133,500
2024-03-22	61,600	156,800	500	41,800	61,100	115,000
2024-03-15	62,000	143,500	400	42,900	61,600	100,600
2024-03-08	71,900	154,300	6,500	47,500	65,400	106,800
2024-03-01	83,700	172,800	8,800	48,100	74,900	124,700
2024-02-22	863,100	163,500	829,500	53,900	33,600	109,600
2024-02-16	430,200	162,100	417,900	48,300	12,300	113,800
2024-02-09	242,900	158,000	233,800	47,900	9,100	110,100
2024-02-02	96,100	151,500	90,000	44,400	6,100	107,100
2024-01-26	57,800	121,000	47,300	38,000	10,500	83,000
2024-01-19	36,700	124,100	25,900	40,700	10,800	83,400
2024-01-12	23,600	105,800	13,600	36,400	10,000	69,400

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-12-18	MERRILL LYNCH INTERNATIONAL	152,433	0.62%	▲	2,100	1,868	1,868	1,857	1,857	13,400
2024-12-16	MERRILL LYNCH INTERNATIONAL	150,333	0.61%	▼	-1,100	1,876	1,879	1,865	1,873	39,200
2024-12-12	MERRILL LYNCH INTERNATIONAL	151,433	0.62%	▼	-4,000	1,863	1,871	1,853	1,865	38,900
2024-12-10	MERRILL LYNCH INTERNATIONAL	155,433	0.63%	▼	-600	1,873	1,873	1,855	1,855	24,300
2024-12-02	MERRILL LYNCH INTERNATIONAL	156,033	0.64%	▲	1,400	1,841	1,844	1,834	1,844	19,600
2024-11-28	MERRILL LYNCH INTERNATIONAL	154,633	0.63%	▼	-8,100	1,840	1,843	1,829	1,840	38,200
2024-11-26	MERRILL LYNCH INTERNATIONAL	162,733	0.66%	▲	2,433	1,827	1,835	1,822	1,832	23,300
2024-11-25	MERRILL LYNCH INTERNATIONAL	160,300	0.65%	▼	-7,633	1,832	1,835	1,824	1,827	29,300
2024-11-21	MERRILL LYNCH INTERNATIONAL	167,933	0.69%	▲	2,200	1,813	1,819	1,812	1,819	17,400
2024-11-19	MERRILL LYNCH INTERNATIONAL	165,733	0.68%	▲	2,400	1,819	1,825	1,815	1,819	21,100
2024-11-15	MERRILL LYNCH INTERNATIONAL	163,333	0.67%	▲	4,600	1,821	1,829	1,818	1,818	26,100
2024-11-13	MERRILL LYNCH INTERNATIONAL	158,733	0.65%	▲	1,700	1,832	1,835	1,825	1,828	29,300
2024-11-12	MERRILL LYNCH INTERNATIONAL	157,033	0.64%	▲	2,800	1,837	1,841	1,828	1,828	25,000
2024-11-11	MERRILL LYNCH INTERNATIONAL	154,233	0.63%	▲	5,000	1,838	1,841	1,827	1,828	33,800
2024-11-01	MERRILL LYNCH INTERNATIONAL	149,233	0.61%	▲	1,700	1,840	1,847	1,831	1,835	28,200
2024-10-25	MERRILL LYNCH INTERNATIONAL	147,533	0.60%	▼	-2,400	1,848	1,850	1,827	1,831	26,000
2024-10-21	MERRILL LYNCH INTERNATIONAL	149,933	0.61%	▲	1,700	1,872	1,879	1,869	1,876	21,000
2024-10-16	MERRILL LYNCH INTERNATIONAL	148,233	0.60%	▼	-3,500	1,885	1,900	1,876	1,878	43,600
2024-10-15	MERRILL LYNCH INTERNATIONAL	151,733	0.62%	▼	-5,100	1,843	1,885	1,843	1,885	76,600
2024-10-11	MERRILL LYNCH INTERNATIONAL	156,833	0.64%	▲	9,600	1,853	1,855	1,842	1,843	33,700
2024-10-10	MERRILL LYNCH INTERNATIONAL	147,233	0.60%	▲	1,700	1,856	1,856	1,845	1,850	27,100
2024-10-08	MERRILL LYNCH INTERNATIONAL	145,533	0.59%	▲	2,300	1,861	1,866	1,851	1,860	27,400
2024-10-07	MERRILL LYNCH INTERNATIONAL	143,233	0.58%	▲	4,500	1,887	1,887	1,872	1,873	34,500
2024-10-04	MERRILL LYNCH INTERNATIONAL	138,733	0.57%	▲	4,000	1,865	1,881	1,863	1,879	28,100
2024-10-03	MERRILL LYNCH INTERNATIONAL	134,733	0.55%	▲	3,300	1,860	1,865	1,855	1,860	26,100
2024-10-02	GOLDMAN SACHS INTERNATIONAL	121,561	0.49%	▼	-8,900	1,869	1,873	1,850	1,856	45,900
2024-10-02	MERRILL LYNCH INTERNATIONAL	131,433	0.54%	▲	3,968	1,869	1,873	1,850	1,856	45,900
2024-10-01	Barclays Bank PLC	120,712	0.49%	▼	-24,100	1,863	1,864	1,853	1,861	29,100
2024-10-01	MERRILL LYNCH INTERNATIONAL	127,465	0.52%	▼	-3,100	1,863	1,864	1,853	1,861	29,100
2024-09-30	MERRILL LYNCH INTERNATIONAL	130,565	0.53%	▼	-2,100	1,864	1,872	1,851	1,863	51,000
2024-09-27	MERRILL LYNCH INTERNATIONAL	132,665	0.54%	▼	-6,000	1,895	1,902	1,881	1,894	48,500
2024-09-26	MERRILL LYNCH INTERNATIONAL	138,665	0.56%	▼	-8,700	1,870	1,889	1,858	1,879	96,100
2024-09-25	MERRILL LYNCH INTERNATIONAL	147,365	0.60%	▼	-3,500	1,854	1,863	1,848	1,856	43,700
2024-09-24	MERRILL LYNCH INTERNATIONAL	150,865	0.62%	▼	-3,600	1,865	1,871	1,854	1,854	31,300
2024-09-20	MERRILL LYNCH INTERNATIONAL	154,465	0.63%	▼	-4,500	1,870	1,879	1,859	1,865	60,700
2024-09-19	MERRILL LYNCH INTERNATIONAL	158,965	0.65%	▲	4,600	1,870	1,872	1,860	1,867	32,700
2024-09-18	MERRILL LYNCH INTERNATIONAL	154,365	0.63%	▲	3,900	1,858	1,864	1,849	1,858	44,600
2024-09-17	MERRILL LYNCH INTERNATIONAL	150,465	0.61%	▼	-3,100	1,844	1,857	1,834	1,851	38,900
2024-09-12	MERRILL LYNCH INTERNATIONAL	153,565	0.63%	▲	6,300	1,844	1,861	1,844	1,846	41,200
2024-09-11	MERRILL LYNCH INTERNATIONAL	147,265	0.60%	▲	9,602	1,864	1,864	1,830	1,838	45,700
2024-09-06	Barclays Bank PLC	144,812	0.59%	▼	-24,900	1,860	1,869	1,856	1,863	34,400
2024-09-05	MERRILL LYNCH INTERNATIONAL	137,663	0.56%	▼	-1,400	1,867	1,873	1,855	1,862	49,400
2024-09-04	MERRILL LYNCH INTERNATIONAL	139,063	0.57%	▲	500	1,857	1,881	1,857	1,867	54,300
2024-09-03	MERRILL LYNCH INTERNATIONAL	138,563	0.56%	▼		1,861	1,881	1,861	1,877	58,600
2024-08-23	MERRILL LYNCH INTERNATIONAL	129,663	0.53%	▲	1,102	1,908	1,916	1,902	1,910	34,100
2024-08-22	MERRILL LYNCH INTERNATIONAL	128,561	0.52%	▼	-2,300	1,898	1,909	1,894	1,909	28,700
2024-08-20	Barclays Bank PLC	169,712	0.69%	▼	-800	1,879	1,901	1,876	1,898	51,000
2024-08-19	Barclays Bank PLC	170,512	0.70%	▲	200	1,889	1,889	1,867	1,878	44,500
2024-08-13	MERRILL LYNCH INTERNATIONAL	130,861	0.53%	▲	3,500	1,856	1,856	1,838	1,848	50,300
2024-08-09	MERRILL LYNCH INTERNATIONAL	127,361	0.52%	▼	-2,400	1,873	1,874	1,835	1,853	84,200
2024-08-08	Barclays Bank PLC	170,312	0.69%	▼	-22,200	1,856	1,867	1,839	1,840	98,200
2024-08-08	GOLDMAN SACHS INTERNATIONAL	130,461	0.53%	▲	10,100	1,856	1,867	1,839	1,840	98,200
2024-08-07	GOLDMAN SACHS INTERNATIONAL	120,361	0.49%	▼	-15,100	1,852	1,886	1,827	1,860	78,600
2024-08-07	MERRILL LYNCH INTERNATIONAL	129,761	0.53%	▲	1,500	1,852	1,886	1,827	1,860	78,600
2024-08-06	MERRILL LYNCH INTERNATIONAL	128,261	0.52%	▲		1,855	1,886	1,823	1,869	154,700
2024-08-01	GOLDMAN SACHS INTERNATIONAL	135,461	0.55%	▼	-10,800	1,971	1,971	1,932	1,932	106,700
2024-07-30	GOLDMAN SACHS INTERNATIONAL	146,261	0.60%	▲	24,100	1,950	1,965	1,940	1,951	54,900
2024-07-25	Integrated Core Strategies (Asia) Pte. Ltd.	104,550	0.42%	▼	-40,300	1,931	1,962	1,930	1,952	114,600
2024-07-25	MERRILL LYNCH INTERNATIONAL	118,261	0.48%	▼	-6,100	1,931	1,962	1,930	1,952	114,600
2024-07-23	GOLDMAN SACHS INTERNATIONAL	122,161	0.50%	▲	6,700	1,949	1,949	1,936	1,945	19,700
2024-07-23	MERRILL LYNCH INTERNATIONAL	124,361	0.51%	▲	600	1,949	1,949	1,936	1,945	19,700
2024-07-22	MERRILL LYNCH INTERNATIONAL	123,761	0.50%	▲	2,700	1,950	1,950	1,929	1,939	60,200
2024-07-19	Integrated Core Strategies (Asia) Pte. Ltd.	144,850	0.59%	▼	-24,966	1,947	1,953	1,937	1,951	81,600
2024-07-19	MERRILL LYNCH INTERNATIONAL	121,061	0.49%	▼	-1,600	1,947	1,953	1,937	1,951	81,600
2024-07-18	MERRILL LYNCH INTERNATIONAL	122,661	0.50%	▲	1,100	1,945	1,949	1,938	1,938	54,400
2024-07-17	MERRILL LYNCH INTERNATIONAL	121,561	0.49%	▼	-300	1,922	1,942	1,922	1,942	42,600
2024-07-16	MERRILL LYNCH INTERNATIONAL	121,861	0.50%	▲	1,700	1,936	1,946	1,920	1,922	58,500
2024-07-12	MERRILL LYNCH INTERNATIONAL	120,161	0.49%	▼		1,912	1,957	1,906	1,935	90,900
2024-07-11	MERRILL LYNCH INTERNATIONAL	122,061	0.50%	▲		1,928	1,933	1,915	1,930	51,000
2024-07-10	MERRILL LYNCH INTERNATIONAL	120,761	0.49%	▼	-1,199	1,915	1,925	1,909	1,912	63,200
2024-07-09	MERRILL LYNCH INTERNATIONAL	121,960	0.50%	▲		1,920	1,930	1,915	1,920	49,000
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	169,816	0.69%	▼	-700	1,948	1,950	1,943	1,945	31,200
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	169,816	0.69%	▼	-700	1,948	1,950	1,943	1,945	31,200
2024-07-03	Integrated Core Strategies (Asia) Pte. Ltd.	170,516	0.70%	▲	21,600	1,935	1,946	1,932	1,941	26,000
2024-06-24	Integrated Core Strategies (Asia) Pte. Ltd.	148,916	0.61%	▲	25,100	1,912	1,922	1,910	1,919	43,600
2024-06-12	GOLDMAN SACHS INTERNATIONAL	115,461	0.47%	▼	-30,300	1,900	1,921	1,900	1,920	39,500
2024-06-11	Integrated Core Strategies (Asia) Pte. Ltd.	123,816	0.50%	▲	3,223	1,919	1,925	1,906	1,909	50,900
2024-05-29	GOLDMAN SACHS INTERNATIONAL	145,761	0.59%	▼	-2,500	1,882	1,884	1,866	1,870	43,600
2024-05-28	MERRILL LYNCH INTERNATIONAL	119,360	0.49%	▼	-2,300	1,892	1,892	1,876	1,881	31,600
2024-05-27	MERRILL LYNCH INTERNATIONAL	121,660	0.50%	▲	1,000	1,888	1,891	1,874	1,888	43,500
2024-05-23	MERRILL LYNCH INTERNATIONAL	120,660	0.49%	▼	-2,300	1,890	1,891	1,870	1,876	41,200
2024-05-22	MERRILL LYNCH INTERNATIONAL	122,960	0.50%	▼	-2,300	1,889	1,890	1,881	1,887	32,100
2024-05-21	MERRILL LYNCH INTERNATIONAL	125,260	0.51%	▼	-2,200	1,880	1,892	1,880	1,889	25,000
2024-05-17	MERRILL LYNCH INTERNATIONAL	127,460	0.52%	▲	2,900	1,867	1,879	1,862	1,871	36,100
2024-05-14	MERRILL LYNCH INTERNATIONAL	124,560	0.51%	▼	-2,800	1,891	1,897	1,878	1,893	43,000
2024-05-08	Integrated Core Strategies (Asia) Pte. Ltd.	120,593	0.49%	▼	-6,144	1,908	1,910	1,898	1,900	59,200
2024-05-08	MERRILL LYNCH INTERNATIONAL	127,360	0.52%	▲	1,500	1,908	1,910	1,898	1,900	59,200
2024-05-07	GOLDMAN SACHS INTERNATIONAL	148,261	0.60%	▲	25,500	1,900	1,904	1,897	1,900	39,200
2024-05-07	MERRILL LYNCH INTERNATIONAL	125,860	0.51%	▼	-1,230	1,900	1,904	1,897	1,900	39,200
2024-05-02	MERRILL LYNCH INTERNATIONAL	127,090	0.52%	▲	3,200	1,895	1,899	1,887	1,898	33,500
2024-05-01	MERRILL LYNCH INTERNATIONAL	123,890	0.50%	▼	-1,400	1,896	1,896	1,878	1,888	42,300
2024-04-30	MERRILL LYNCH INTERNATIONAL	125,290	0.51%	▼	-4,200	1,884	1,896	1,874	1,896	56,500
2024-04-24	GOLDMAN SACHS INTERNATIONAL	122,761	0.50%	▲	1,800	1,879	1,879	1,865	1,868	31,000
2024-04-23	GOLDMAN SACHS INTERNATIONAL	120,961	0.49%	▼	-1,200	1,864	1,878	1,853	1,873	65,400
2024-04-22	GOLDMAN SACHS INTERNATIONAL	122,161	0.50%	▲	4,200	1,849	1,863	1,846	1,855	58,800
2024-04-19	GOLDMAN SACHS INTERNATIONAL	117,961	0.48%	▼	-4,600	1,867	1,867	1,830	1,840	83,200
2024-04-19	Integrated Core Strategies (Asia) Pte. Ltd.	126,737	0.52%	▲	9,737	1,867	1,867	1,830	1,840	83,200
2024-04-19	MERRILL LYNCH INTERNATIONAL	129,490	0.53%	▲	2,200	1,867	1,867	1,830	1,840	83,200
2024-04-17	GOLDMAN SACHS INTERNATIONAL	122,561	0.50%	▲	2,100	1,898	1,898	1,855	1,856	81,400
2024-04-16	Barclays Capital Securities Ltd	115,500	0.47%	▼	-20,500	1,894	1,900	1,871	1,882	82,900
2024-04-16	MERRILL LYNCH INTERNATIONAL	127,290	0.52%	▼	-3,900	1,894	1,900	1,871	1,882	82,900
2024-04-15	Barclays Bank PLC	192,512	0.79%	▼	-3,400	1,889	1,937	1,889	1,904	176,100
2024-04-15	Barclays Capital Securities Ltd	136,000	0.55%	▼	-14,700	1,889	1,937	1,889	1,904	176,100
2024-04-15	GOLDMAN SACHS INTERNATIONAL	120,461	0.49%	▼	-5,500	1,889	1,937	1,889	1,904	176,100
2024-04-15	MERRILL LYNCH INTERNATIONAL	131,190	0.53%	▼	-13,400	1,889	1,937	1,889	1,904	176,100
2024-04-12	GOLDMAN SACHS INTERNATIONAL	125,961	0.51%	▲	10,200	1,877	1,877	1,856	1,868	94,800
2024-04-12	MERRILL LYNCH INTERNATIONAL	144,590	0.59%	▼	-3,900	1,877	1,877	1,856	1,868	94,800
2024-04-11	Barclays Capital Securities Ltd	150,700	0.61%	▲	28,800	1,862	1,875	1,855	1,874	69,200
2024-04-11	MERRILL LYNCH INTERNATIONAL	148,490	0.61%	▲	4,500	1,862	1,875	1,855	1,874	69,200
2024-04-11	モルガン・スタンレーMUFG証券株式会社	106,067	0.43%	▼	-38,600	1,862	1,875	1,855	1,874	69,200
2024-04-09	Integrated Core Strategies (Asia) Pte. Ltd.	117,000	0.48%	▼	-5,413	1,868	1,870	1,850	1,861	47,800
2024-04-08	Barclays Capital Securities Ltd	121,900	0.50%	▲	10,600	1,848	1,865	1,847	1,862	49,900
2024-04-08	MERRILL LYNCH INTERNATIONAL	143,990	0.59%	▲	5,800	1,848	1,865	1,847	1,862	49,900
2024-04-08	モルガン・スタンレーMUFG証券株式会社	144,667	0.59%	▼	-8,000	1,848	1,865	1,847	1,862	49,900
2024-04-05	モルガン・スタンレーMUFG証券株式会社	152,667	0.62%	▲	17,200	1,840	1,858	1,839	1,848	68,400
2024-04-05	Barclays Capital Securities Ltd	111,300	0.45%	▼	-21,400	1,840	1,858	1,839	1,848	68,400
2024-04-05	MERRILL LYNCH INTERNATIONAL	138,190	0.56%	▼	-1,800	1,840	1,858	1,839	1,848	68,400
2024-04-04	モルガン・スタンレーMUFG証券株式会社	135,467	0.55%	▲	17,900	1,850	1,850	1,839	1,841	52,400
2024-04-04	Barclays Capital Securities Ltd	132,700	0.54%	▼	-15,500	1,850	1,850	1,839	1,841	52,400
2024-04-04	GOLDMAN SACHS INTERNATIONAL	115,761	0.47%	▼	-28,000	1,850	1,850	1,839	1,841	52,400
2024-04-04	MERRILL LYNCH INTERNATIONAL	139,990	0.57%	▼	-3,100	1,850	1,850	1,839	1,841	52,400
2024-04-03	Barclays Capital Securities Ltd	148,200	0.60%	▲	13,000	1,836	1,854	1,828	1,847	70,300
2024-04-03	モルガン・スタンレーMUFG証券株式会社	117,567	0.48%	▼	-8,200	1,836	1,854	1,828	1,847	70,300
2024-04-02	MERRILL LYNCH INTERNATIONAL	143,090	0.58%	▼	-3,600	1,877	1,877	1,833	1,843	104,100
2024-04-01	Barclays Capital Securities Ltd	135,200	0.55%	▼	-33,400	1,877	1,892	1,863	1,868	79,000
2024-04-01	MERRILL LYNCH INTERNATIONAL	146,690	0.60%	▲	1,900	1,877	1,892	1,863	1,868	79,000
2024-04-01	モルガン・スタンレーMUFG証券株式会社	125,767	0.51%	▲	14,700	1,877	1,892	1,863	1,868	79,000
2024-03-29	MERRILL LYNCH INTERNATIONAL	144,790	0.59%	▲	2,300	1,855	1,872	1,855	1,871	66,100
2024-03-28	Barclays Capital Securities Ltd	168,600	0.69%	▼	-6,100	1,877	1,882	1,851	1,854	101,100
2024-03-28	GOLDMAN SACHS INTERNATIONAL	143,761	0.59%	▼	-21,600	1,877	1,882	1,851	1,854	101,100
2024-03-28	MERRILL LYNCH INTERNATIONAL	142,490	0.58%	▲	3,100	1,877	1,882	1,851	1,854	101,100
2024-03-27	Barclays Capital Securities Ltd	174,700	0.71%	▲	24,200	1,885	1,893	1,876	1,883	128,100
2024-03-25	Integrated Core Strategies (Asia) Pte. Ltd.	122,413	0.50%	▲	15,638	1,900	1,912	1,897	1,898	70,400
2024-03-25	MERRILL LYNCH INTERNATIONAL	139,390	0.57%	▲	2,900	1,900	1,912	1,897	1,898	70,400
2024-03-22	Barclays Capital Securities Ltd	150,500	0.61%	▲	21,500	1,902	1,906	1,899	1,900	53,900
2024-03-21	Barclays Bank PLC	195,912	0.80%	▲	1,800	1,908	1,911	1,897	1,898	83,100
2024-03-21	Barclays Capital Securities Ltd	129,000	0.53%	▲	12,400	1,908	1,911	1,897	1,898	83,100
2024-03-21	MERRILL LYNCH INTERNATIONAL	136,490	0.56%	▲	1,400	1,908	1,911	1,897	1,898	83,100
2024-03-19	MERRILL LYNCH INTERNATIONAL	135,090	0.55%	▲	2,900	1,895	1,904	1,890	1,902	56,400
2024-03-18	MERRILL LYNCH INTERNATIONAL	132,190	0.54%	▲	2,000	1,902	1,904	1,895	1,895	50,200
2024-03-15	Barclays Bank PLC	194,112	0.79%	▼	-900	1,893	1,900	1,881	1,893	153,100
2024-03-15	Integrated Core Strategies (Asia) Pte. Ltd.	106,775	0.43%	▼	-16,136	1,893	1,900	1,881	1,893	153,100
2024-03-15	MERRILL LYNCH INTERNATIONAL	130,190	0.53%	▼	-1,537	1,893	1,900	1,881	1,893	153,100
2024-03-14	Barclays Bank PLC	195,012	0.80%	▲	4,500	1,876	1,899	1,872	1,898	55,800
2024-03-14	MERRILL LYNCH INTERNATIONAL	131,727	0.54%	▲	2,300	1,876	1,899	1,872	1,898	55,800
2024-03-13	MERRILL LYNCH INTERNATIONAL	129,427	0.53%	▼	-3,300	1,896	1,898	1,877	1,884	80,100
2024-03-12	Integrated Core Strategies (Asia) Pte. Ltd.	122,911	0.50%	▲	1,834	1,861	1,895	1,855	1,895	73,400
2024-03-12	MERRILL LYNCH INTERNATIONAL	132,727	0.54%	▼	-4,600	1,861	1,895	1,855	1,895	73,400
2024-03-11	MERRILL LYNCH INTERNATIONAL	137,327	0.56%	▼	-5,200	1,889	1,895	1,860	1,873	101,300
2024-03-08	MERRILL LYNCH INTERNATIONAL	142,527	0.58%	▼	-1,700	1,880	1,899	1,878	1,896	124,600
2024-03-07	Barclays Bank PLC	190,512	0.78%	▼	-26,900	1,909	1,923	1,881	1,882	131,600
2024-03-07	Integrated Core Strategies (Asia) Pte. Ltd.	121,077	0.49%	▼	-5,100	1,909	1,923	1,881	1,882	131,600
2024-03-07	MERRILL LYNCH INTERNATIONAL	144,227	0.59%	▼	-11,400	1,909	1,923	1,881	1,882	131,600
2024-03-06	GOLDMAN SACHS INTERNATIONAL	165,361	0.67%	▼	-9,400	1,901	1,929	1,901	1,921	134,000
2024-03-06	MERRILL LYNCH INTERNATIONAL	155,627	0.63%	▼	-29,100	1,901	1,929	1,901	1,921	134,000
2024-03-05	Barclays Capital Securities Ltd	116,600	0.47%	▼	-8,100	1,899	1,927	1,895	1,918	200,300
2024-03-05	MERRILL LYNCH INTERNATIONAL	184,727	0.75%	▲	13,200	1,899	1,927	1,895	1,918	200,300
2024-03-04	Barclays Capital Securities Ltd	124,700	0.51%	▼	-38,400	1,871	1,896	1,861	1,886	208,100
2024-03-04	Integrated Core Strategies (Asia) Pte. Ltd.	126,177	0.51%	▲		1,871	1,896	1,861	1,886	208,100
2024-03-04	MERRILL LYNCH INTERNATIONAL	171,527	0.70%	▲	32,400	1,871	1,896	1,861	1,886	208,100

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241023	15:00	４℃　ＨＤ	主要子会社の代表取締役の異動に関するお知らせ
20241011	15:00	４℃　ＨＤ	子会社の異動を伴う株式の取得（株式会社羅針の子会社化）に関するお知らせ
20241011	15:00	４℃　ＨＤ	2025年2月期第2四半期（中間期）決算短信〔日本基準〕（連結）
20240711	15:00	４℃　ＨＤ	2025年2月期第1四半期決算短信〔日本基準〕（連結）
20240530	15:00	４℃　ＨＤ	「当社株式の大規模買付行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部交代に関するお知らせ
20240109	16:00	４℃　ＨＤ	2024年2月期第3四半期決算短信〔日本基準〕（連結）
20240109	16:00	４℃　ＨＤ	機構変更及び人事異動に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
8008	1	株式会社４℃ホールディングス	2024-12-22 00:28:38
8008	2	株主優待制度｜株式会社４℃ホールディングス	2024-12-18 14:29:35
8008	2	１株当たり情報｜株式会社４℃ホールディングス	2024-12-18 14:29:33
8008	2		2024-12-18 14:29:24
8008	2		2024-12-18 14:29:13
8008	2		2024-12-18 14:29:02
8008	2		2024-12-18 14:28:51
8008	2	第74回定時株主総会決議ご通知	2024-12-18 13:31:45
8008	2	よくあるご質問｜株式会社４℃ホールディングス	2024-12-18 13:30:00
8008	2	ＩRメール｜株式会社４℃ホールディングス	2024-12-18 13:29:58

8008--４℃ホールデ-【小売業】【宝飾】宝飾ブランド「4℃」売上高:394570-当期純利益:13000-総資産:506430-時価:45280735----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

8008--４℃ホールデ-【小売業】【宝飾】宝飾ブランド「4℃」
売上高:394570-当期純利益:13000-総資産:506430-時価:45280735----Yahoo