[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:996億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 3,825 | 3,845 | 3,805 | 3,820 | 46,700 | 5,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251229 | 3,800 | 3,835 | 3,780 | 3,815 | 86,400 | 39,700 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20251225 | 3,770 | 3,840 | 3,745 | 3,805 | 41,200 | -30,200 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251224 | 3,755 | 3,865 | 3,735 | 3,800 | 71,400 | -119,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 3,780 | 3,835 | 3,725 | 3,770 | 140,800 | 54,400 | 99% | ▼▼ | 4777 | 0 | 0 | 99% | 6% |
| 20251223 | 3,665 | 3,800 | 3,665 | 3,770 | 190,900 | 108,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251208 | 3,665 | 3,755 | 3,660 | 3,745 | 102,600 | 40,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251210 | 3,710 | 3,760 | 3,685 | 3,740 | 75,800 | -6,800 | 101% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251209 | 3,700 | 3,745 | 3,680 | 3,705 | 82,600 | -20,000 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251211 | 3,750 | 3,770 | 3,670 | 3,680 | 61,400 | -14,400 | 98% | ▼ | 2828 | 0 | 0 | 95% | 4% |
| 20251215 | 3,640 | 3,670 | 3,590 | 3,665 | 60,600 | 6,400 | 100% | ▲ | 7771 | 51 | 0 | 94% | 3% |
| 20251222 | 3,630 | 3,710 | 3,630 | 3,665 | 82,600 | 5,800 | 103% | ▲▲ | 1111 | 40 | 5 | 98% | 3% |
| 20251212 | 3,690 | 3,725 | 3,645 | 3,655 | 54,200 | -7,200 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 3% |
| 20251217 | 3,600 | 3,665 | 3,545 | 3,635 | 118,900 | 37,700 | 102% | ▲ | 1771 | 0 | 6 | 97% | 2% |
| 20251128 | 3,630 | 3,665 | 3,565 | 3,630 | 114,900 | 15,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251205 | 3,585 | 3,670 | 3,585 | 3,635 | 61,700 | -23,200 | 101% | ▲▲ | 2222 | 51 | 13 | 94% | 2% |
| 20251204 | 3,575 | 3,650 | 3,575 | 3,610 | 84,900 | 4,900 | 102% | ▲ | 7111 | 51 | 14 | 93% | 2% |
| 20251216 | 3,645 | 3,650 | 3,550 | 3,560 | 81,200 | 20,600 | 97% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251218 | 3,600 | 3,615 | 3,555 | 3,555 | 77,200 | -41,700 | 98% | ▼ | 8258 | 0 | 5 | 95% | 0% |
| 20251219 | 3,555 | 3,590 | 3,520 | 3,560 | 76,800 | -400 | 100% | ▲ | 8882 | 0 | 3 | 95% | 0% |
| 20251203 | 3,570 | 3,655 | 3,550 | 3,550 | 80,000 | -28,900 | 99% | ▼▼▼ | 2888 | 24 | 15 | 91% | 0% |
| 20251202 | 3,625 | 3,645 | 3,570 | 3,570 | 108,900 | 22,100 | 100% | ▼▼ | 7777 | 0 | 19 | 92% | 0% |
| 20251201 | 3,690 | 3,695 | 3,580 | 3,585 | 86,800 | -28,100 | 99% | ▼ | 2228 | 51 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 179,100 | 9,600 | 148,300 | 0 | 30,800 | 9,600 |
| 2025-12-05 | 177,200 | 12,600 | 148,400 | 100 | 28,800 | 12,500 |
| 2025-12-12 | 174,600 | 19,300 | 137,400 | 0 | 37,200 | 19,300 |
| 2025-12-19 | 179,400 | 23,600 | 145,000 | 0 | 34,400 | 23,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-04-16 10:38 | S100TA46 | 方 永義 | 訂正報告書（大量保有報告書・変更報告書） |
| 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） |
| 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） |
| 2025-10-14 14:19 | S100WQNW | 方 永義 | 変更報告書 |