[3445]ＲＳテクノ:【半導体シリコンウエハー再生】宮城県のほか台湾でも工場展開
Yahoo! 【プライム/14金属製品】 売上高:592000 当期純利益:94460 総資産:1821460 時価:1095億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,785 | 3,835 | 3,785 | 3,795 | 80,400 | -11,000 | 100% | ▼▼▼ | 5288 | 24 | 12 | 96% | 1% |
| 20260128 | 3,840 | 3,845 | 3,745 | 3,815 | 95,800 | 15,400 | 101% | ▲ | 1711 | 0 | 11 | 97% | 2% |
| 20260129 | 3,815 | 3,835 | 3,710 | 3,770 | 108,000 | 12,200 | 99% | ▼ | 7777 | 0 | 10 | 95% | 1% |
| 20260130 | 3,785 | 3,815 | 3,740 | 3,805 | 148,800 | 40,800 | 101% | ▲ | 7171 | 0 | 9 | 96% | 2% |
| 20260202 | 3,760 | 3,915 | 3,730 | 3,750 | 174,600 | 25,800 | 99% | ▼ | 1777 | 0 | 7 | 95% | 0% |
| 20260203 | 3,820 | 3,930 | 3,790 | 3,915 | 150,500 | -24,100 | 104% | ▲ | 2222 | 0 | 7 | 99% | 5% |
| 20260204 | 3,860 | 3,875 | 3,820 | 3,820 | 85,100 | -65,400 | 98% | ▼ | 8228 | 0 | 6 | 97% | 2% |
| 20260205 | 3,820 | 3,860 | 3,785 | 3,810 | 90,700 | 5,600 | 100% | ▼▼ | 7777 | 0 | 5 | 96% | 2% |
| 20260206 | 3,805 | 3,810 | 3,725 | 3,790 | 93,000 | 2,300 | 99% | ▼▼▼ | 7777 | 24 | 4 | 96% | 1% |
| 20260209 | 3,925 | 3,930 | 3,815 | 3,855 | 132,700 | 39,700 | 102% | ▲ | 1111 | 0 | 13 | 98% | 3% |
| 20260210 | 3,880 | 3,995 | 3,880 | 3,950 | 205,500 | 72,800 | 102% | ▲▲ | 1171 | 0 | 2 | 100% | 5% |
| 20260212 | 4,010 | 4,250 | 4,010 | 4,100 | 227,700 | 22,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260213 | 4,100 | 4,120 | 3,945 | 3,965 | 164,300 | -63,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20260216 | 3,755 | 3,810 | 3,555 | 3,575 | 380,600 | 216,300 | 90% | ▼▼ | 7777 | 0 | 8 | 87% | 0% |
| 20260217 | 3,595 | 3,650 | 3,415 | 3,485 | 272,200 | -108,400 | 97% | ▼▼▼ | 8888 | 24 | 4 | 85% | 0% |
| 20260218 | 3,500 | 3,625 | 3,455 | 3,600 | 181,700 | -90,500 | 103% | ▲ | 8282 | 0 | 2 | 88% | 3% |
| 20260219 | 3,670 | 3,850 | 3,620 | 3,685 | 417,200 | 235,500 | 102% | ▲▲ | 1111 | 40 | 4 | 90% | 6% |
| 20260220 | 3,650 | 3,860 | 3,640 | 3,780 | 184,200 | -233,000 | 103% | ▲▲▲ | 2282 | 0 | 3 | 92% | 8% |
| 20260224 | 3,730 | 3,880 | 3,730 | 3,830 | 268,700 | 84,500 | 101% | ▲▲▲▲ | 1111 | 40 | 2 | 93% | 10% |
| 20260225 | 3,850 | 3,985 | 3,835 | 3,940 | 139,500 | -129,200 | 103% | ▲▲▲▲▲ | 2222 | 0 | 2 | 96% | 13% |
| 20260226 | 3,995 | 4,140 | 3,980 | 4,100 | 226,500 | 87,000 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260227 | 4,030 | 4,170 | 4,015 | 4,145 | 184,800 | -41,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 243,300 | 2,600 | 175,100 | 0 | 68,200 | 2,600 |
| 2026-02-13 | 233,600 | 3,800 | 180,700 | 0 | 52,900 | 3,800 |
| 2026-02-06 | 196,200 | 2,700 | 155,100 | 0 | 41,100 | 2,700 |
| 2026-01-30 | 165,300 | 2,800 | 132,600 | 0 | 32,700 | 2,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-14 14:19 | S100WQNW | 方 永義 | 変更報告書 |
| 2025-09-16 15:06 | S100WOVN | 日本バリュー・インベスターズ株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-02 13:29 | S100VV57 | 日本バリュー・インベスターズ株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-16 10:38 | S100TA46 | 方 永義 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-22 11:17 | S100SXMY | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-01-30 11:57 | S100SOSB | 方 永義 | 訂正報告書（大量保有報告書・変更報告書） |