[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:944億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,095 | 3,165 | 3,095 | 3,155 | 98,700 | 44,400 | 102% | ▲ | 1471 | 0 | 5 | 100% | 8% |
| 20250820 | 3,520 | 3,545 | 3,370 | 3,385 | 125,600 | 30,800 | 98% | ▼ | 1417 | 0 | 0 | 98% | 10% |
| 20250819 | 3,410 | 3,475 | 3,370 | 3,450 | 94,800 | -21,800 | 101% | ▲▲ | 2522 | 0 | 0 | 100% | 13% |
| 20250818 | 3,380 | 3,445 | 3,370 | 3,415 | 116,600 | -20,700 | 102% | ▲ | 2282 | 0 | 6 | 100% | 12% |
| 20250815 | 3,390 | 3,390 | 3,275 | 3,345 | 137,300 | -218,700 | 100% | ▼ | 8228 | 0 | 7 | 100% | 10% |
| 20250821 | 3,345 | 3,395 | 3,320 | 3,380 | 80,800 | -44,800 | 100% | ▼▼ | 8888 | 0 | 3 | 98% | 10% |
| 20250827 | 3,535 | 3,575 | 3,520 | 3,565 | 93,300 | 27,500 | 100% | ▼ | 7477 | 0 | 0 | 100% | 15% |
| 20250808 | 3,160 | 3,230 | 3,155 | 3,205 | 84,000 | -14,700 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250806 | 3,100 | 3,140 | 3,095 | 3,100 | 54,300 | 2,100 | 100% | ▼ | 1177 | 0 | 6 | 99% | 6% |
| 20250805 | 3,120 | 3,130 | 3,090 | 3,110 | 52,200 | -23,600 | 100% | -- | 2225 | 0 | 7 | 99% | 7% |
| 20250804 | 3,020 | 3,125 | 3,015 | 3,110 | 75,800 | -11,600 | 101% | ▲ | 5882 | 0 | 5 | 99% | 7% |
| 20250801 | 3,070 | 3,125 | 3,045 | 3,090 | 87,400 | -1,700 | 98% | ▼ | 8888 | 0 | 7 | 98% | 6% |
| 20250731 | 3,125 | 3,180 | 3,125 | 3,140 | 89,100 | -115,100 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20250730 | 3,090 | 3,125 | 3,060 | 3,125 | 204,200 | 150,500 | 102% | ▲ | 1111 | 0 | 11 | 100% | 7% |
| 20250828 | 3,575 | 3,605 | 3,530 | 3,575 | 72,300 | -21,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250825 | 3,495 | 3,560 | 3,470 | 3,560 | 108,100 | 41,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250813 | 3,280 | 3,325 | 3,215 | 3,230 | 144,200 | 39,400 | 100% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20250814 | 3,300 | 3,505 | 3,225 | 3,350 | 356,000 | 211,800 | 104% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 15% |
| 20250812 | 3,210 | 3,240 | 3,175 | 3,225 | 104,800 | 20,800 | 101% | ▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250822 | 3,375 | 3,460 | 3,345 | 3,440 | 66,400 | -14,400 | 102% | ▲ | 2222 | 51 | 2 | 100% | 12% |
| 20250728 | 3,075 | 3,120 | 3,040 | 3,085 | 47,200 | -18,200 | 100% | -- | 2885 | 51 | 12 | 97% | 6% |
| 20250826 | 3,560 | 3,590 | 3,520 | 3,575 | 65,800 | -42,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 16% |
| 20250729 | 3,065 | 3,075 | 3,045 | 3,070 | 53,700 | 6,500 | 100% | ▼ | 7177 | 51 | 10 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 238,800 | 2,000 | 197,100 | 0 | 41,700 | 2,000 |
| 2025-08-08 | 227,900 | 2,100 | 191,600 | 0 | 36,300 | 2,100 |
| 2025-08-15 | 203,400 | 4,400 | 171,700 | 0 | 31,700 | 4,400 |
| 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 |
|---|---|---|---|
| 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） |