8282--ケーズHD-【小売業】【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
売上高:7183690-当期純利益:73800-総資産:4381990-時価:247000000----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upvper_pp_15率10率MAX乖離MIN乖離
202501201,4051,4101,3961,404405,6005100%100%58%100%100%103%99%102%
202501211,4101,4171,4011,415405,90011101%100%100%▲▲100%101%103%100%103%
202501221,4101,4121,4021,403577,300-1299%100%142%100%102%104%99%101%
202501231,4011,4031,3961,399394,400-5100%100%68%▼▼100%103%103%99%101%
202501241,4001,4141,3991,400590,4001100%100%150%100%103%101%99%101%
202501271,4061,4151,4011,411538,40011101%100%91%▲▲101%102%101%100%101%
202501281,4021,4231,4021,419481,1008101%101%89%▲▲▲101%99%100%100%102%
202501291,4151,4291,4121,423439,4005100%101%91%▲▲▲▲101%99%99%100%102%
202501301,4221,4421,4211,442848,20019101%101%193%▲▲▲▲▲99%101%98%100%103%
202501311,4401,4401,4251,427522,300-1599%99%62%99%103%100%99%102%
202502031,4161,4201,3921,400996,400-2798%99%191%▼▼99%103%101%97%100%
202502041,4091,4141,4001,402407,3002100%99%41%100%102%102%97%100%
202502051,3981,4051,3901,395674,000-7100%100%165%105%101%103%97%100%
202502061,3901,4681,3891,4591,172,70064105%105%174%97%95%96%100%105%
202502071,4861,4881,4401,4471,215,800-1299%97%104%99%98%99%99%104%
202502101,4441,4581,4201,425800,800-2398%99%66%▼▼98%98%99%98%102%
202502121,4431,4431,4031,410522,600-1599%98%65%▼▼▼99%99%101%97%101%
202502131,4201,4201,4041,410412,6000100%99%79%--100%100%101%97%101%
202502141,4101,4101,3991,408473,300-2100%100%115%100%100%102%97%101%
202502171,4011,4121,3991,408417,800-1100%100%88%▼▼100%99%102%97%101%
202502181,4081,4131,4021,410240,4003100%100%58%100%100%101%97%101%
202502191,4141,4191,4041,407548,100-3100%100%228%99%100%102%96%101%
202502201,4041,4071,3841,388643,900-1999%99%117%▼▼99%100%101%95%100%
202502251,4041,4081,3931,395929,2007100%99%144%100%101%102%96%100%
202502261,3921,3971,3781,392792,200-3100%100%85%101%102%102%95%100%
202502271,3881,4131,3851,407649,00016101%101%82%100%101%101%96%101%
202502281,4031,4101,3921,4001,149,700-7100%100%177%101%102%101%96%101%
202503031,4011,4151,4011,409483,5009101%101%42%100%102%101%97%101%
202503041,4061,4121,4021,411373,5003100%100%77%▲▲100%101%100%97%102%
202503051,4151,4191,4021,419613,9008101%100%164%▲▲▲100%100%100%97%102%
202503061,4221,4291,4161,421659,6002100%100%107%▲▲▲▲101%99%101%97%102%
202503071,4121,4351,4101,431638,80010101%101%97%▲▲▲▲▲100%98%99%98%103%
202503101,4301,4301,4131,427627,300-4100%100%98%100%98%100%98%103%
202503111,4211,4331,4141,417727,900-1099%100%116%▼▼99%99%101%98%102%
202503121,4121,4191,4031,403679,300-1499%99%93%▼▼▼100%100%100%98%101%
202503131,3951,4091,3911,398686,100-6100%100%101%▼▼▼▼100%101%98%98%101%
202503141,3881,3991,3871,393598,500-5100%100%87%▼▼▼▼▼100%100%96%97%100%
202503171,4001,4021,3911,394577,0001100%100%96%100%101%95%97%100%
202503181,3921,4021,3901,392681,200-2100%100%118%101%102%96%97%100%
202503191,3861,3991,3861,394942,2002100%101%138%101%103%95%97%100%
202503211,3851,4091,3851,4041,808,70010101%101%192%▲▲100%101%93%98%101%
202503241,4051,4051,3971,400739,900-4100%100%41%101%100%93%98%101%
202503251,4021,4161,4001,4121,194,40012101%101%161%101%97%92%99%101%
202503261,4091,4191,4031,4181,396,8006100%101%117%▲▲101%95%92%99%102%
202503271,4101,4311,4071,4202,603,0003100%101%186%▲▲▲100%95%93%99%102%
202503281,3971,4031,3821,3981,244,200-2398%100%48%99%96%94%98%100%
202503311,3801,3901,3531,3621,355,600-3697%99%109%▼▼98%95%94%95%100%
202504011,3771,3771,3421,344574,600-1899%98%42%▼▼▼99%95%97%94%100%
202504021,3441,3481,3251,326634,600-1899%99%110%▼▼▼▼101%99%99%93%100%
202504031,3101,3261,3051,326688,2001100%101%108%100%99%0%93%100%
202504041,3151,3191,2961,312748,200-1599%100%109%100%100%0%92%100%
202504081,2781,2871,2571,280908,900-3298%100%121%▼▼99%100%0%90%100%
202504091,2751,2791,2441,258838,700-2298%99%92%▼▼▼101%99%0%89%100%
202504101,2881,3041,2671,299887,40041103%101%106%100%100%0%91%103%
202504111,2731,2781,2481,272902,300-2798%100%102%100%101%0%90%101%
202504141,2841,2911,2771,281554,1009101%100%61%99%102%0%90%102%
202504151,2791,2871,2671,271577,800-1099%99%104%100%0%0%90%101%
202504161,2691,2761,2531,264683,000-799%100%118%▼▼101%0%0%89%100%
202504171,2641,2751,2611,272417,7008101%101%61%101%0%0%90%101%
202504181,2811,3031,2781,300438,30029102%101%105%▲▲%%%92%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1116,400122,40012,40031,1004,00091,300
2025-04-0428,100122,20021,50027,4006,60094,800
2025-03-2869,300106,10049,10026,20020,20079,900
2025-03-211,153,400146,0001,134,90029,70018,500116,300
2025-03-14590,700146,600581,50030,6009,200116,000
2025-03-07282,70092,600269,10027,10013,60065,500
2025-02-28114,900110,300105,10032,3009,80078,000
2025-02-2158,300149,60051,50040,9006,800108,700
2025-02-1471,50094,50045,50023,60026,00070,900
2025-02-0780,40085,80043,70022,40036,70063,400
2025-01-3184,50099,00058,40019,80026,10079,200
2025-01-2498,30097,00057,80019,50040,50077,500
2025-01-1788,400112,70057,10019,10031,30093,600
2025-01-1091,400113,20057,40019,70034,00093,500
2024-12-2788,700118,90055,10021,00033,60097,900
2024-12-2081,400131,90055,30022,70026,100109,200
2024-12-1377,700120,80055,00021,30022,70099,500
2024-12-0685,400156,80055,00023,90030,400132,900
2024-11-2993,900112,40054,90023,60039,00088,800
2024-11-22187,000190,10051,90029,400135,100160,700
2024-11-15120,600148,10032,60022,60088,000125,500
2024-11-0874,900205,70032,20034,70042,700171,000
2024-11-01146,100130,80014,20024,300131,900106,500
2024-10-2554,300153,00013,60026,50040,700126,500
2024-10-1848,00065,30014,60011,00033,40054,300
2024-10-1152,40085,00016,30020,50036,10064,500
2024-10-0453,70069,30018,4008,90035,30060,400
2024-09-27117,00065,60074,8008,10042,20057,500
2024-09-201,936,600115,8001,871,90012,30064,700103,500
2024-09-131,058,60079,5001,010,9009,80047,70069,700
2024-09-06466,40067,400417,5008,00048,90059,400
2024-08-30208,70076,200151,60010,40057,10065,800
2024-08-23122,50076,60067,40011,60055,10065,000
2024-08-1695,30054,10047,3008,70048,00045,400
2024-08-0986,80040,10037,2007,00049,60033,100
2024-08-02134,30040,40038,2008,10096,10032,300
2024-07-26124,000117,40036,50081,10087,50036,300
2024-07-19119,700136,20035,60093,40084,10042,800
2024-07-12123,300136,70032,40089,30090,90047,400
2024-07-05110,20064,00032,10015,70078,10048,300
2024-06-2885,30071,70030,50013,30054,80058,400
2024-06-2162,70097,50029,90013,40032,80084,100
2024-06-1471,200103,40046,50013,20024,70090,200
2024-06-0763,100103,40029,70013,10033,40090,300
2024-05-3167,40076,00029,80014,80037,60061,200
2024-05-2472,50074,00030,10012,90042,40061,100
2024-05-1791,90065,30033,20012,80058,70052,500
2024-05-10113,200260,60036,700194,90076,50065,700
2024-05-02130,600215,10071,500196,30059,10018,800
2024-04-26132,200209,80068,400105,60063,800104,200
2024-04-19128,600220,90066,700105,90061,900115,000
2024-04-12114,800258,30049,700144,40065,100113,900
2024-04-05140,000232,20075,500112,70064,500119,500
2024-03-29113,900296,70079,300118,10034,600178,600
2024-03-221,210,100349,1001,157,600136,10052,500213,000
2024-03-15635,200338,600595,000126,50040,200212,100
2024-03-08323,100351,200296,400131,70026,700219,500
2024-03-01163,400350,100147,300131,90016,100218,200
2024-02-2279,000450,10068,900174,20010,100275,900
2024-02-1670,500351,80063,000149,9007,500201,900
2024-02-0983,700260,60064,300124,60019,400136,000
2024-02-0279,300264,00052,000117,00027,300147,000
2024-01-2675,800266,70051,500121,90024,300144,800
2024-01-1985,800277,70056,800116,70029,000161,000
2024-01-12101,300288,70056,500132,00044,800156,700

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
2025-04-10 Barclays Capital Securities Ltd972,4120.55%-93,8001,2881,3041,2671,299887,400
2025-04-08 Barclays Capital Securities Ltd1,066,2120.60%61,9001,2781,2871,2571,280908,900
2025-04-07 Barclays Capital Securities Ltd1,004,3120.57%1,2661,2771,2311,2481,195,400
2025-03-27 モルガン・スタンレーMUFG証券株式会社799,6480.42%-318,6751,4101,4311,4071,4202,603,000
2025-03-24 モルガン・スタンレーMUFG証券株式会社1,118,3230.58%-175,0001,4051,4051,3971,400739,900
2025-03-21 モルガン・スタンレーMUFG証券株式会社1,293,3230.68%1,3851,4091,3851,4041,808,700
2025-03-12 JPM Securities Japan Co Ltd.910,9270.47%-46,4001,4121,4191,4031,403679,300
2025-03-11 JPM Securities Japan Co Ltd.957,3270.50%1,4211,4331,4141,417727,900
2025-03-07 モルガン・スタンレーMUFG証券株式会社870,8140.45%-252,5001,4121,4351,4101,431638,800
2025-03-03 モルガン・スタンレーMUFG証券株式会社1,123,3140.59%-194,4841,4011,4151,4011,409483,500
2025-02-26 モルガン・スタンレーMUFG証券株式会社1,317,7980.69%-14,3001,3921,3971,3781,392792,200
2025-02-25 モルガン・スタンレーMUFG証券株式会社1,332,0980.70%48,0001,4041,4081,3931,395929,200
2025-02-19 モルガン・スタンレーMUFG証券株式会社1,284,0980.67%-60,4001,4141,4191,4041,407548,100
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.131,7150.06%-943,2871,4081,4131,4021,410240,400
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.1,075,0020.56%-154,5751,4861,4881,4401,4471,215,800
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.1,075,0020.56%-154,5751,4861,4881,4401,4471,215,800
2025-02-05 モルガン・スタンレーMUFG証券株式会社1,344,4980.70%38,0001,3981,4051,3901,395674,000
2025-02-05 モルガン・スタンレーMUFG証券株式会社1,344,4980.70%38,0001,3981,4051,3901,395674,000
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.1,229,5770.64%1,4161,4201,3921,400996,400
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.1,229,5770.64%272,3431,4161,4201,3921,400996,400
2025-01-30 モルガン・スタンレーMUFG証券株式会社1,306,4980.68%-39,9001,4221,4421,4211,442848,200
2025-01-24 JPM Securities Japan Co Ltd.882,1710.46%-89,9961,4001,4141,3991,400590,400
2025-01-21 Integrated Core Strategies (Asia) Pte. Ltd.957,2340.50%46,6551,4101,4171,4011,415405,900
2025-01-20 モルガン・スタンレーMUFG証券株式会社1,346,3980.70%29,2001,4051,4101,3961,404405,600
2025-01-15 モルガン・スタンレーMUFG証券株式会社1,317,1980.69%-73,9001,4041,4091,3991,408631,700
2025-01-14 モルガン・スタンレーMUFG証券株式会社1,391,0980.73%-291,3001,4151,4161,3931,403617,100
2025-01-10 モルガン・スタンレーMUFG証券株式会社1,682,3980.88%-45,1501,4141,4241,4051,414651,100
2025-01-08 Integrated Core Strategies (Asia) Pte. Ltd.910,5790.47%-191,9151,4121,4131,4041,407449,900
2025-01-07 モルガン・スタンレーMUFG証券株式会社1,727,5480.90%193,0001,4081,4141,3991,409461,800
2025-01-06 Integrated Core Strategies (Asia) Pte. Ltd.1,102,4940.58%-52,1051,4121,4201,4031,407607,900
2024-12-24 モルガン・スタンレーMUFG証券株式会社1,534,5480.80%200,0001,3981,4101,3931,407378,200
2024-12-13 JPM Securities Japan Co Ltd.972,1670.51%1,4051,4181,4011,405696,100
2024-12-12 Integrated Core Strategies (Asia) Pte. Ltd.1,154,5990.60%162,1121,4131,4201,4001,412686,500
2024-12-06 Integrated Core Strategies (Asia) Pte. Ltd.992,4870.52%1,3971,4031,3911,395638,400
2024-12-04 モルガン・スタンレーMUFG証券株式会社1,334,5480.70%161,4241,4181,4251,4091,410596,500
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.659,3870.34%-308,2001,4171,4171,4001,413526,600
2024-11-29 Integrated Core Strategies (Asia) Pte. Ltd.967,5870.50%-254,0001,4001,4241,3921,417814,600
2024-11-29 モルガン・スタンレーMUFG証券株式会社1,173,1240.61%200,2001,4001,4241,3921,417814,600
2024-11-26 モルガン・スタンレーMUFG証券株式会社972,9240.51%1,4031,4101,3931,405561,600
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.1,221,5870.64%-130,0331,4051,4141,3971,4031,452,900
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.1,351,6200.71%173,2241,4001,4101,3961,410973,700
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.1,178,3960.62%288,8001,4191,4291,3871,4121,425,900
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.889,5960.46%-72,3631,4491,4621,4001,4121,537,200
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.961,9590.50%1,4741,4741,4401,440784,200
2024-10-18 GOLDMAN SACHS INTERNATIONAL909,4900.47%-49,9531,5211,5451,5211,533714,400
2024-09-10 GOLDMAN SACHS INTERNATIONAL959,4430.50%16,8001,5671,5721,5481,556836,300
2024-09-05 GOLDMAN SACHS INTERNATIONAL942,6430.49%-25,8001,5561,5681,5351,547990,100
2024-09-04 GOLDMAN SACHS INTERNATIONAL968,4430.50%48,1001,5841,6001,5661,566724,700
2024-09-03 GOLDMAN SACHS INTERNATIONAL920,3430.48%-204,8601,5721,5981,5701,596593,000
2024-08-14 GOLDMAN SACHS INTERNATIONAL1,125,2030.59%-17,4101,5291,5321,5141,531662,800
2024-08-06 GOLDMAN SACHS INTERNATIONAL1,142,6130.60%3,9001,4811,5571,4771,5341,630,200
2024-08-02 GOLDMAN SACHS INTERNATIONAL1,138,7130.59%-35,1001,5491,5681,5141,5531,075,800
2024-07-24 GOLDMAN SACHS INTERNATIONAL1,173,8130.61%55,5001,6531,6541,6331,636621,300
2024-07-16 モルガン・スタンレーMUFG証券株式会社585,4870.30%-531,8501,5861,5931,5751,580611,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL1,118,3130.58%1,5771,6001,5721,586655,100
2024-07-11 モルガン・スタンレーMUFG証券株式会社1,117,3370.58%-68,2001,5771,5981,5731,583999,900
2024-07-08 モルガン・スタンレーMUFG証券株式会社1,185,5370.62%-215,4001,5211,5361,5151,530577,900
2024-06-25 モルガン・スタンレーMUFG証券株式会社1,400,9370.73%230,6001,4651,4981,4561,494907,000
2024-06-19 モルガン・スタンレーMUFG証券株式会社1,170,3370.61%75,4001,4251,4301,4151,430442,300
2024-06-17 モルガン・スタンレーMUFG証券株式会社1,094,9370.57%150,8001,4071,4101,3921,410544,300
2024-06-14 モルガン・スタンレーMUFG証券株式会社944,1370.49%-69,1001,3941,4081,3891,407637,100
2024-06-13 モルガン・スタンレーMUFG証券株式会社1,013,2370.53%76,1131,4061,4091,3881,394672,400
2024-04-18 モルガン・スタンレーMUFG証券株式会社937,1240.49%-382,0001,4951,5061,4801,495399,800
2024-04-05 モルガン・スタンレーMUFG証券株式会社1,319,1240.69%-32,3001,4131,4291,4021,422696,400
2024-03-29 モルガン・スタンレーMUFG証券株式会社1,351,4240.71%27,0001,3071,3421,3061,3401,226,800
2024-03-28 モルガン・スタンレーMUFG証券株式会社1,324,4240.69%-37,1001,3151,3151,2951,300941,800
2024-03-26 モルガン・スタンレーMUFG証券株式会社1,361,5240.71%187,0001,3271,3381,3271,332868,500
2024-03-21 モルガン・スタンレーMUFG証券株式会社1,174,5240.61%328,1761,3411,3551,3391,339974,800

TDnet更新情報

報告日strtime銘柄タイトル
2025031915:00ケーズHD 代表取締役及び役員の内定に関するお知らせ
2025031915:00ケーズHD 執行役員異動に関するお知らせ
2025031915:00ケーズHD 組織変更及び人事異動に関するお知らせ
2025021915:00ケーズHD 自己株式の消却に関するお知らせ
2025020611:30ケーズHD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024121017:00ケーズHD 自己株式の市場買付及び取得終了に関するお知らせ
2024120215:30ケーズHD 自己株式の取得状況に関するお知らせ
2024110611:30ケーズHD 剰余金の配当に関するお知らせ
2024110611:30ケーズHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110115:00ケーズHD 自己株式の取得状況に関するお知らせ
2024100115:00ケーズHD 自己株式の取得状況に関するお知らせ
2024090215:00ケーズHD 自己株式の取得状況に関するお知らせ
2024080715:00ケーズHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080115:00ケーズHD 自己株式の取得状況に関するお知らせ
2024070115:00ケーズHD 自己株式の取得状況に関するお知らせ
2024060315:00ケーズHD 自己株式の取得状況に関するお知らせ
2024052715:00ケーズHD 社外取締役候補者の辞退及び内定に関するお知らせ
2024032915:00ケーズHD (訂正)「代表取締役及び役員の内定に関するお知らせ」の一部訂正について
2024032115:00ケーズHD 代表取締役及び役員の内定に関するお知らせ
2024032115:00ケーズHD 執行役員の異動に関するお知らせ
2024020615:00ケーズHD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UEXE3502024-09-24 15:23株式会社ケーズホールディングス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)
S100U56F3502024-08-06 10:15株式会社ケーズホールディングス三井住友トラスト・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)
S100T4153502024-03-25 14:24株式会社ケーズホールディングス野村證券株式会社大量保有報告書(特例対象株券等)
S100SX3P3502024-02-21 09:29株式会社ケーズホールディングス三井住友トラスト・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)

企業サイト更新情報