[8008]４℃ホールデ:【宝飾】宝飾ブランド「4℃」
Yahoo! 【プライム/27小売業】 売上高:459020 当期純利益:13770 総資産:664940 時価:427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,758 | 1,762 | 1,750 | 1,750 | 45,600 | -15,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251126 | 1,759 | 1,764 | 1,753 | 1,758 | 30,600 | -15,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251127 | 1,760 | 1,770 | 1,757 | 1,769 | 36,700 | 6,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251128 | 1,769 | 1,778 | 1,762 | 1,766 | 59,500 | 22,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20251201 | 1,764 | 1,764 | 1,737 | 1,737 | 54,800 | -4,700 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251202 | 1,739 | 1,745 | 1,733 | 1,744 | 39,000 | -15,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251203 | 1,735 | 1,739 | 1,728 | 1,733 | 52,900 | 13,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251204 | 1,734 | 1,735 | 1,729 | 1,730 | 42,500 | -10,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20251205 | 1,730 | 1,733 | 1,725 | 1,725 | 45,100 | 2,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251208 | 1,728 | 1,736 | 1,721 | 1,725 | 67,500 | 22,400 | 100% | -- | 1774 | 0 | 0 | 98% | 0% |
| 20251209 | 1,727 | 1,729 | 1,716 | 1,724 | 66,900 | -600 | 100% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251210 | 1,726 | 1,732 | 1,726 | 1,731 | 52,200 | -14,700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
| 20251211 | 1,739 | 1,739 | 1,720 | 1,720 | 73,300 | 21,100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251212 | 1,730 | 1,735 | 1,724 | 1,727 | 74,000 | 700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 0% |
| 20251215 | 1,727 | 1,745 | 1,727 | 1,745 | 66,500 | -7,500 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251216 | 1,750 | 1,759 | 1,747 | 1,751 | 83,400 | 16,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251217 | 1,756 | 1,756 | 1,746 | 1,748 | 35,600 | -47,800 | 100% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20251218 | 1,748 | 1,763 | 1,748 | 1,757 | 63,300 | 27,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251219 | 1,755 | 1,761 | 1,744 | 1,744 | 71,800 | 8,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20251222 | 1,744 | 1,752 | 1,741 | 1,744 | 71,800 | 0 | 100% | -- | 8885 | 0 | 0 | 99% | 1% |
| 20251223 | 1,744 | 1,764 | 1,744 | 1,763 | 72,700 | 900 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251224 | 1,755 | 1,766 | 1,755 | 1,757 | 45,600 | -27,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 105,800 | 22,100 | 50,800 | 10,200 | 55,000 | 11,900 |
| 2025-12-12 | 101,300 | 19,900 | 47,900 | 10,100 | 53,400 | 9,800 |
| 2025-12-05 | 89,500 | 19,200 | 42,400 | 10,000 | 47,100 | 9,200 |
| 2025-11-28 | 72,600 | 17,000 | 40,800 | 10,400 | 31,800 | 6,600 |