8029--ルックHD-【05繊維製品】【婦人既製服】カジュアル主力百貨店中心

売上高:547390-当期純利益:19250-総資産:614100-時価:6295409----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202609042,6842,7002,6702,69711,90000%%0%--00%%%%%
202609072,6902,6992,6612,66111,50000%%0%--00%%%%%
202609082,6552,6722,6512,6538,30000%%0%--00%%%%%
202609092,6502,6542,6332,63310,40000%%0%--00%%%%%
202609102,6392,6392,6172,61712,90000%%0%--00%%%%%
202609112,6072,6212,6012,61412,60000%%0%--00%%%%%
202609142,6142,6462,6142,6468,60000%%0%--00%%%%%
202609152,6462,6732,6462,6618,90000%%0%--00%%%%%
202609162,6612,6782,6612,6787,40000%%0%--00%%%%%
202609172,6622,7112,6622,7109,80000%%0%--00%%%%%
202609182,7202,7242,6902,6998,10000%%0%--00%%%%%
202609242,6992,7192,6902,69010,50000%%0%--00%%%%%
202609252,6922,7142,6922,7148,80000%%0%--00%%%%%
202609282,7142,7272,7082,72712,10000%%0%--00%%%%%
202609292,7272,7302,7032,71414,80000%%0%--00%%%%%
202609302,7212,7552,7212,75015,90000%%0%--00%%%%%
202610012,7452,7592,7282,75310,90000%%0%--00%%%%%
202610022,7502,7502,7302,73110,70000%%0%--00%%%%%

TDnet更新情報

報告日strtime銘柄タイトル
2026080616:00ルックHD 2026年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2026080316:00ルックHD 2026年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2026071517:00ルックHD 主要株主の異動に関するお知らせ
2026052216:00ルックHD 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2026042416:00ルックHD 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2026032713:00ルックHD (訂正・数値データ訂正)「2025年12月期 決算短信〔日本基準〕(連結)」 の一部訂正について
2025111116:00ルックHD 2025年12月期 第3四半期決算短信〔日本基準〕(連結)
2025080716:00ルックHD 2025年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025080116:00ルックHD SMCP Holding SAS(フランス)との独占販売契約終了のお知らせ
2025080116:00ルックHD 2025年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2025052316:00ルックHD 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2025042516:00ルックHD 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2025032816:00ルックHD (訂正・数値データ訂正)「2024年12月期 決算短信〔日本基準〕(連結)」 の一部訂正について
2024111116:00ルックHD 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024080716:00ルックHD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080516:00ルックHD 2024年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2024052416:00ルックHD 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024051316:00ルックHD 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024042616:00ルックHD 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024021416:00ルックHD 2023年12月期 決算短信〔日本基準〕(連結)
2024021416:00ルックHD 中期経営計画策定に関するお知らせ
2024021416:00ルックHD 剰余金の配当(記念配当)に関するお知らせ

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
2026-05-27 Nomura International plc54,8100.70%▲2012,6022,6202,5992,61911,200
2026-05-26 Nomura International plc54,6090.69%▼-6,9482,6192,6262,6062,61213,500
2026-05-01 Nomura International plc61,5570.78%▼-2,1992,5832,5972,5652,58915,900
2026-04-24 Nomura International plc63,7560.81%▲8,8392,6002,6172,5822,58211,900
2026-04-20 MERRILL LYNCH INTERNATIONAL37,2840.47%▼-3,5002,6092,6242,5912,61717,700
2026-04-17 MERRILL LYNCH INTERNATIONAL40,7840.52%▼-2,1002,5912,6052,5902,5909,300
2026-04-16 MERRILL LYNCH INTERNATIONAL42,8840.55%▼-1,9002,5892,6022,5842,59011,900
2026-04-15 MERRILL LYNCH INTERNATIONAL44,7840.57%▼-12,1002,5802,6002,5742,57816,500
2026-04-14 MERRILL LYNCH INTERNATIONAL56,8840.72%▼-1,6002,5682,5772,5612,5685,900
2026-04-13 MERRILL LYNCH INTERNATIONAL58,4840.75%▼-2,5002,5602,5652,5492,55010,200
2026-04-10 MERRILL LYNCH INTERNATIONAL60,9840.78%▼-2,4002,5792,5952,5522,55214,000
2026-04-09 MERRILL LYNCH INTERNATIONAL63,3840.81%▼-2,2002,5762,5852,5602,56111,400
2026-04-02 MERRILL LYNCH INTERNATIONAL65,5840.84%▼-2,7002,5392,5622,5262,53715,000
2026-03-31 MERRILL LYNCH INTERNATIONAL68,2840.87%▲1,1002,5092,5342,5002,50617,900
2026-03-27 MERRILL LYNCH INTERNATIONAL67,1840.86%▲8002,4732,4932,4722,48418,800
2026-03-26 MERRILL LYNCH INTERNATIONAL66,3840.85%▲1,8002,4692,4892,4612,48911,300
2026-03-24 MERRILL LYNCH INTERNATIONAL64,5840.82%▼-1,7002,4382,4632,4112,44811,400
2026-03-23 MERRILL LYNCH INTERNATIONAL66,2840.85%▼-1,0002,4212,4302,3992,40222,300
2026-03-19 MERRILL LYNCH INTERNATIONAL67,2840.86%▼-1,8002,4832,4832,4302,43011,200
2026-03-18 MERRILL LYNCH INTERNATIONAL69,0840.88%▼-5002,4472,4862,4472,48312,400
2026-03-17 MERRILL LYNCH INTERNATIONAL69,5840.89%▼-1,7002,4432,4602,4402,4408,100
2026-03-16 MERRILL LYNCH INTERNATIONAL71,2840.91%▲1,0002,4392,4492,4312,4439,700
2026-03-11 MERRILL LYNCH INTERNATIONAL70,2840.90%▼-1,7002,4932,4982,4632,46311,400
2026-03-10 MERRILL LYNCH INTERNATIONAL71,9840.92%▲1,5002,4522,4872,4482,47712,300
2026-03-09 MERRILL LYNCH INTERNATIONAL70,4840.90%▲2,4002,4272,4682,4102,44823,300
2026-03-06 Nomura International plc54,9170.70%▲2,2852,4502,4752,4422,46913,000
2026-03-05 MERRILL LYNCH INTERNATIONAL68,0840.87%▲5002,4502,4902,4472,47319,300
2026-03-04 MERRILL LYNCH INTERNATIONAL67,5840.86%▲3,9002,4392,4412,4022,42332,800
2026-03-03 MERRILL LYNCH INTERNATIONAL63,6840.81%▲1,1002,5132,5132,4702,47021,200
2026-03-02 MERRILL LYNCH INTERNATIONAL62,5840.80%▲7002,5002,5292,4922,49815,500
2026-02-27 GOLDMAN SACHS INTERNATIONAL38,5460.49%▼-9002,5022,5492,5022,54117,700
2026-02-27 MERRILL LYNCH INTERNATIONAL61,8840.79%▲1,1002,5022,5492,5022,54117,700
2026-02-26 MERRILL LYNCH INTERNATIONAL60,7840.77%▲1,0002,5032,5382,5032,51512,700
2026-02-25 MERRILL LYNCH INTERNATIONAL59,7840.76%▲2,3002,5132,5292,4942,51220,700
2026-02-24 MERRILL LYNCH INTERNATIONAL57,4840.73%▼-5002,4822,5162,4802,50214,700
2026-02-20 MERRILL LYNCH INTERNATIONAL57,9840.74%▲2,0002,5102,5102,4782,48914,200
2026-02-19 GOLDMAN SACHS INTERNATIONAL39,4460.50%▲2,5252,5352,5002,52513,900
2026-02-18 MERRILL LYNCH INTERNATIONAL55,9840.71%▲1,5002,5652,5792,5162,52518,100
2026-02-17 MERRILL LYNCH INTERNATIONAL54,4840.69%▲3,3002,5932,5932,5572,56524,900
2026-02-16 MERRILL LYNCH INTERNATIONAL51,1840.65%▲9002,5082,5932,5072,59345,500
2026-02-13 MERRILL LYNCH INTERNATIONAL50,2840.64%▼-2,7002,5362,5432,5102,51521,900
2026-02-12 MERRILL LYNCH INTERNATIONAL52,9840.67%▼-5,5002,5102,5432,5062,53330,900
2026-02-10 MERRILL LYNCH INTERNATIONAL58,4840.75%▼-1,9002,4752,5112,4752,50724,100
2026-02-10 UBS AG38,9000.49%▼-7,6002,4752,5112,4752,50724,100
2026-02-04 GOLDMAN SACHS INTERNATIONAL38,5460.49%▼-5,5002,4612,4692,4542,45621,900
2026-02-04 UBS AG46,5000.59%▼-7,4002,4612,4692,4542,45621,900
2026-02-03 MERRILL LYNCH INTERNATIONAL60,3840.77%▼-8002,4502,4712,4492,46136,600
2026-02-03 Nomura International plc52,6320.67%▼-3,5492,4502,4712,4492,46136,600
2026-02-02 GOLDMAN SACHS INTERNATIONAL44,0460.56%▼-8,0002,4752,4752,4432,44338,800
2026-02-02 MERRILL LYNCH INTERNATIONAL61,1840.78%▲4,7002,4752,4752,4432,44338,800
2026-02-02 Nomura International plc56,1810.72%▲2,1112,4752,4752,4432,44338,800
2026-01-30 MERRILL LYNCH INTERNATIONAL56,4840.72%▲2,1002,4652,4752,4542,46529,600
2026-01-29 MERRILL LYNCH INTERNATIONAL54,3840.69%▲1,3002,4422,4652,4272,46524,200
2026-01-28 MERRILL LYNCH INTERNATIONAL53,0840.68%▲6,8002,4752,4752,4342,44735,500
2026-01-28 Nomura International plc54,0700.69%▼-1,4242,4752,4752,4342,44735,500
2026-01-28 UBS AG53,9000.69%▼-2,3002,4752,4752,4342,44735,500
2026-01-27 MERRILL LYNCH INTERNATIONAL46,2840.59%▲2,1002,4752,4842,4592,47536,100
2026-01-27 Nomura International plc55,4940.71%▲1,7412,4752,4842,4592,47536,100
2026-01-27 UBS AG56,2000.72%▲8,0042,4752,4842,4592,47536,100
2026-01-26 Nomura International plc53,7530.68%▲8,6722,5002,5002,4672,47538,400
2026-01-23 GOLDMAN SACHS INTERNATIONAL52,0460.66%▼-8,9002,5172,5332,4972,50016,100
2026-01-23 MERRILL LYNCH INTERNATIONAL44,1840.56%▲7,1002,5172,5332,4972,50016,100
2026-01-22 MERRILL LYNCH INTERNATIONAL37,0840.47%▼-3,3002,4912,5302,4912,52718,700
2026-01-22 Nomura International plc45,0810.57%▼-1,7612,4912,5302,4912,52718,700
2026-01-21 MERRILL LYNCH INTERNATIONAL40,3840.51%▼-2,4002,5002,5012,4742,49828,900
2026-01-21 Nomura International plc46,8420.60%▲3512,5002,5012,4742,49828,900
2026-01-21 UBS AG48,1960.61%▲2,0962,5002,5012,4742,49828,900
2026-01-20 MERRILL LYNCH INTERNATIONAL42,7840.54%▲1,0002,5042,5132,4952,50648,100
2026-01-19 GOLDMAN SACHS INTERNATIONAL60,9460.78%▲7,0002,5332,5332,5002,50450,000
2026-01-19 MERRILL LYNCH INTERNATIONAL41,7840.53%▲2,5332,5332,5002,50450,000
2026-01-19 Nomura International plc46,4910.59%▲2,5332,5332,5002,50450,000
2026-01-16 GOLDMAN SACHS INTERNATIONAL53,9460.69%▼-3,7002,5382,5402,5142,53321,600
2026-01-13 UBS AG46,1000.59%▼-8002,5752,5752,5152,52841,400
2026-01-08 UBS AG46,9000.60%▲5002,5592,5592,5422,54518,200
2026-01-07 GOLDMAN SACHS INTERNATIONAL57,6460.73%▼-15,7002,5502,5842,5232,55532,500
2026-01-07 MERRILL LYNCH INTERNATIONAL38,4840.49%▼-4,5002,5502,5842,5232,55532,500
2026-01-07 UBS AG46,4000.59%▼-2,3002,5502,5842,5232,55532,500
2026-01-06 Barclays Capital Securities Ltd36,9440.47%▼-2,3002,5102,5432,5102,53522,000
2026-01-06 MERRILL LYNCH INTERNATIONAL42,9840.55%▼-3,8002,5102,5432,5102,53522,000
2026-01-05 MERRILL LYNCH INTERNATIONAL46,7840.60%▼-1,7002,5212,5232,5032,50725,500
2026-01-05 UBS AG48,7000.62%▲5,7002,5212,5232,5032,50725,500
2025-12-30 GOLDMAN SACHS INTERNATIONAL73,3460.94%▲9,3002,5152,5272,5102,51248,300
2025-12-29 MERRILL LYNCH INTERNATIONAL48,4840.62%▲2,4002,5122,5392,5082,529123,700
2025-12-29 UBS AG43,0000.55%▲2,5122,5392,5082,529123,700
2025-12-26 Barclays Capital Securities Ltd39,2440.50%▲5002,7062,7182,6952,71866,100
2025-12-26 GOLDMAN SACHS INTERNATIONAL64,0460.82%▲6,4002,7062,7182,6952,71866,100
2025-12-25 Barclays Capital Securities Ltd38,7440.49%▼2,6762,6982,6752,69127,900
2025-12-25 MERRILL LYNCH INTERNATIONAL46,0840.59%▲1,1002,6762,6982,6752,69127,900
2025-12-23 MERRILL LYNCH INTERNATIONAL44,9840.57%▲1,1002,6542,6602,6512,66016,500
2025-12-22 Barclays Capital Securities Ltd39,5440.50%▲2,6562,6622,6532,65421,900
2025-12-22 MERRILL LYNCH INTERNATIONAL43,8840.56%▲2,2002,6562,6622,6532,65421,900
2025-12-19 MERRILL LYNCH INTERNATIONAL41,6840.53%▲9002,6502,6632,6502,65625,700
2025-12-18 MERRILL LYNCH INTERNATIONAL40,7840.52%▲5002,6422,6632,6382,65815,900
2025-12-17 MERRILL LYNCH INTERNATIONAL40,2840.51%▲2,6402,6432,6302,64120,200
2025-12-11 GOLDMAN SACHS INTERNATIONAL57,6460.73%▲7,9532,6742,6772,6552,65523,300
2025-12-08 GOLDMAN SACHS INTERNATIONAL49,6930.63%▲4,9002,6752,6962,6752,68134,300
2025-12-01 GOLDMAN SACHS INTERNATIONAL44,7930.57%▼-2,7002,7622,7622,7202,72460,900
2025-09-30 GOLDMAN SACHS INTERNATIONAL47,4930.60%▲2,3002,6702,6702,6482,65117,500
2025-09-08 GOLDMAN SACHS INTERNATIONAL45,1930.57%▼-3,8002,6842,7022,6812,70012,400
2025-09-05 GOLDMAN SACHS INTERNATIONAL48,9930.62%▼-8,9002,6552,6692,6472,66512,200
2025-08-22 GOLDMAN SACHS INTERNATIONAL57,8930.74%▲10,9002,5512,5802,5402,57712,500
2025-08-06 GOLDMAN SACHS INTERNATIONAL46,9930.60%▲1,6002,4152,4252,4032,4259,900
2025-06-30 GOLDMAN SACHS INTERNATIONAL45,3930.58%▼-7,6002,4202,4352,4012,40110,100
2025-06-23 GOLDMAN SACHS INTERNATIONAL52,9930.67%▼-1,6002,3582,3652,3492,35010,700
2025-06-09 GOLDMAN SACHS INTERNATIONAL54,5930.70%▲1002,2862,3102,2852,31020,100
2025-06-02 GOLDMAN SACHS INTERNATIONAL54,4930.69%▼-1,4002,3222,3302,2932,30524,600
2025-04-21 モルガン・スタンレーMUFG証券株式会社38,6500.49%▼-6,8002,4162,4402,4152,44018,200
2025-04-18 GOLDMAN SACHS INTERNATIONAL55,8930.71%▲8,3002,3872,4172,3862,40012,700
2025-04-16 モルガン・スタンレーMUFG証券株式会社45,4500.58%▼-8,7002,3632,3692,3472,35119,200
2025-04-14 GOLDMAN SACHS INTERNATIONAL47,5930.61%▲1,0002,4002,4252,3812,39917,800
2025-04-11 モルガン・スタンレーMUFG証券株式会社54,1500.69%▼-4,7362,3502,3952,3102,38313,500
2025-04-09 モルガン・スタンレーMUFG証券株式会社58,8860.75%▼-10,3002,2802,2982,2372,25118,900
2025-04-04 モルガン・スタンレーMUFG証券株式会社69,1860.89%▼-7,8072,3062,3202,2202,26743,900
2025-03-31 GOLDMAN SACHS INTERNATIONAL46,5930.59%▼-1,8002,4102,4102,3532,35315,200
2025-03-26 モルガン・スタンレーMUFG証券株式会社76,9930.99%▼-6,4002,4342,4342,4012,41518,000
2025-03-24 モルガン・スタンレーMUFG証券株式会社83,3931.07%▼-5,1252,3812,4082,3812,39716,900
2025-03-18 モルガン・スタンレーMUFG証券株式会社88,5181.13%▼-5,5002,3652,3972,3652,38217,600
2025-02-07 モルガン・スタンレーMUFG証券株式会社94,0181.20%▲8,0002,2492,2492,2262,23811,700
2025-02-07 モルガン・スタンレーMUFG証券株式会社94,0181.20%▲8,0002,2492,2492,2262,23811,700
2025-01-31 モルガン・スタンレーMUFG証券株式会社86,0181.10%▲1,2002,2502,2592,2402,24513,300
2025-01-31 モルガン・スタンレーMUFG証券株式会社86,0181.10%▲2,2502,2592,2402,24513,300
2025-01-09 GOLDMAN SACHS INTERNATIONAL48,3930.62%▲5,6002,1462,1952,1422,19567,200
2025-01-08 モルガン・スタンレーMUFG証券株式会社84,8181.09%▲9,7002,2622,2622,1262,135114,300
2025-01-08 GOLDMAN SACHS INTERNATIONAL42,7930.55%▲2,2622,2622,1262,135114,300
2025-01-06 モルガン・スタンレーMUFG証券株式会社75,1180.96%▲16,4002,3212,3242,2502,25081,500
2024-12-30 モルガン・スタンレーMUFG証券株式会社58,7180.75%▲18,7002,3552,3682,3152,31672,200
2024-12-24 モルガン・スタンレーMUFG証券株式会社40,0180.51%▲2,4852,4882,4602,47556,400
2024-12-19 JPM Securities Japan Co Ltd.00.00%▼-54,9002,4322,4522,4202,44248,000
2024-12-13 JPM Securities Japan Co Ltd.54,9000.70%▲7,5002,4802,5122,4802,505172,400
2024-12-10 JPM Securities Japan Co Ltd.47,4000.60%▲8,0002,5502,5502,5302,53022,800
2024-11-27 JPM Securities Japan Co Ltd.39,4000.50%▲2,5742,5742,5262,54237,000

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100YYZM3602026-08-27 11:23株式会社ルックホールディングス八木通商株式会社訂正報告書(大量保有報告書・変更報告書)
S100YUQ33502026-08-07 12:16株式会社ルックホールディングス八木通商株式会社変更報告書
S100YQIP3502026-07-15 10:34株式会社ルックホールディングス八木通商株式会社変更報告書
S100XG9H3502026-01-19 10:47株式会社ルックホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100X6S93502025-12-01 13:15株式会社ルックホールディングス株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100VTNO3502025-05-27 09:50株式会社ルックホールディングス八木通商株式会社変更報告書
S100V3DY3502025-01-20 10:10株式会社ルックホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UUPS3502024-12-02 14:07株式会社ルックホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UR9G3502024-11-18 11:20株式会社ルックホールディングス株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U2UW3502024-07-22 10:27(株)ルックホールディングスみずほ信託銀行株式会社大量保有報告書(特例対象株券等)
S100U25E3502024-07-16 11:15株式会社ルックホールディングス八木通商株式会社変更報告書