[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/金属製品】 売上高:592000 当期純利益:94460 総資産:1821460 時価:1014億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,380 | 3,445 | 3,370 | 3,415 | 116,600 | -20,700 | 102% | ▲ | 2282 | 0 | 6 | 100% | 12% |
| 20250819 | 3,410 | 3,475 | 3,370 | 3,450 | 94,800 | -21,800 | 101% | ▲▲ | 2522 | 0 | 9 | 100% | 13% |
| 20250820 | 3,520 | 3,545 | 3,370 | 3,385 | 125,600 | 30,800 | 98% | ▼ | 1417 | 0 | 17 | 98% | 10% |
| 20250821 | 3,345 | 3,395 | 3,320 | 3,380 | 80,800 | -44,800 | 100% | ▼▼ | 8888 | 0 | 3 | 98% | 10% |
| 20250822 | 3,375 | 3,460 | 3,345 | 3,440 | 66,400 | -14,400 | 102% | ▲ | 2222 | 51 | 2 | 100% | 12% |
| 20250825 | 3,495 | 3,560 | 3,470 | 3,560 | 108,100 | 41,700 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 16% |
| 20250826 | 3,560 | 3,590 | 3,520 | 3,575 | 65,800 | -42,300 | 100% | ▲▲▲ | 2222 | 51 | 13 | 100% | 16% |
| 20250827 | 3,535 | 3,575 | 3,520 | 3,565 | 93,300 | 27,500 | 100% | ▼ | 7477 | 0 | 12 | 100% | 15% |
| 20250828 | 3,575 | 3,605 | 3,530 | 3,575 | 72,300 | -21,000 | 100% | ▲ | 2222 | 0 | 11 | 100% | 16% |
| 20250829 | 3,605 | 3,725 | 3,590 | 3,640 | 105,500 | 33,200 | 102% | ▲▲ | 1111 | 40 | 10 | 100% | 18% |
| 20250901 | 3,605 | 3,650 | 3,595 | 3,645 | 112,600 | 7,100 | 100% | ▲▲▲ | 7141 | 0 | 9 | 100% | 18% |
| 20250902 | 3,640 | 3,670 | 3,530 | 3,540 | 75,700 | -36,900 | 97% | ▼ | 2828 | 0 | 10 | 97% | 14% |
| 20250903 | 3,505 | 3,570 | 3,495 | 3,525 | 100,900 | 25,200 | 100% | ▼▼ | 7777 | 0 | 4 | 97% | 14% |
| 20250904 | 3,535 | 3,550 | 3,505 | 3,550 | 112,800 | 11,900 | 101% | ▲ | 7111 | 0 | 6 | 97% | 13% |
| 20250905 | 3,620 | 3,665 | 3,530 | 3,655 | 109,700 | -3,100 | 103% | ▲▲ | 2222 | 0 | 6 | 100% | 14% |
| 20250908 | 3,710 | 3,725 | 3,650 | 3,685 | 99,200 | -10,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250909 | 3,710 | 3,750 | 3,655 | 3,680 | 102,500 | 3,300 | 100% | ▼ | 1147 | 0 | 0 | 100% | 14% |
| 20250910 | 3,685 | 3,715 | 3,650 | 3,695 | 98,100 | -4,400 | 100% | ▲ | 8882 | 0 | 4 | 100% | 10% |
| 20250911 | 3,730 | 3,820 | 3,730 | 3,800 | 115,200 | 17,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250912 | 3,760 | 3,840 | 3,745 | 3,815 | 120,200 | 5,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250916 | 3,860 | 3,940 | 3,845 | 3,890 | 136,700 | 16,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250917 | 3,880 | 3,885 | 3,830 | 3,840 | 97,400 | -39,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 181,000 | 9,500 | 142,700 | 600 | 38,300 | 8,900 |
| 2025-08-29 | 187,500 | 8,500 | 165,200 | 0 | 22,300 | 8,500 |
| 2025-08-22 | 183,000 | 8,400 | 157,400 | 0 | 25,600 | 8,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |