[4664]ＲＳＣ:【ビル管理】警備や清掃の建物総合管理と人材派遣
Yahoo! 【スタンダード/33サービス業】 売上高:88450 当期純利益:1870 総資産:41600 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,070 | 1,325 | 995 | 1,221 | 4,823,200 | 4,754,200 | 119% | ▲▲▲ | 1711 | 22 | 1 | 100% | 96% |
| 20251205 | 1,251 | 1,521 | 1,238 | 1,521 | 1,078,000 | -3,745,200 | 125% | ▲▲▲▲ | 2222 | 22 | 1 | 100% | 144% |
| 20251208 | 1,761 | 1,835 | 1,153 | 1,165 | 5,482,400 | 4,404,400 | 77% | ▼ | 1717 | 22 | 0 | 77% | 83% |
| 20251209 | 1,172 | 1,341 | 1,075 | 1,231 | 4,076,400 | -1,406,000 | 106% | ▲ | 8882 | 22 | 1 | 81% | 94% |
| 20251210 | 1,351 | 1,531 | 1,331 | 1,531 | 3,385,100 | -691,300 | 124% | ▲▲ | 2222 | 22 | 1 | 100% | 141% |
| 20251211 | 1,431 | 1,444 | 1,181 | 1,286 | 1,546,600 | -1,838,500 | 84% | ▼ | 8828 | 22 | 0 | 84% | 99% |
| 20251212 | 1,136 | 1,210 | 1,100 | 1,186 | 496,000 | -1,050,600 | 92% | ▼▼ | 8888 | 0 | 7 | 77% | 81% |
| 20251215 | 1,126 | 1,147 | 1,083 | 1,101 | 216,900 | -279,100 | 93% | ▼▼▼ | 8888 | 24 | 6 | 72% | 58% |
| 20251216 | 1,090 | 1,110 | 1,039 | 1,056 | 239,000 | 22,100 | 96% | ▼▼▼▼ | 7777 | 51 | 4 | 69% | 52% |
| 20251217 | 1,060 | 1,238 | 1,004 | 1,033 | 1,040,000 | 801,000 | 98% | ▼▼▼▼▼ | 1777 | 24 | 3 | 67% | 48% |
| 20251218 | 1,063 | 1,106 | 1,026 | 1,101 | 298,900 | -741,100 | 107% | ▲ | 8222 | 51 | 2 | 72% | 58% |
| 20251219 | 1,123 | 1,180 | 1,102 | 1,148 | 275,000 | -23,900 | 104% | ▲▲ | 2222 | 0 | 2 | 75% | 65% |
| 20251222 | 1,208 | 1,410 | 1,208 | 1,247 | 999,200 | 724,200 | 109% | ▲▲▲ | 1111 | 40 | 4 | 81% | 79% |
| 20251223 | 1,187 | 1,237 | 1,160 | 1,172 | 335,700 | -663,500 | 94% | ▼ | 8888 | 51 | 3 | 77% | 66% |
| 20251224 | 1,184 | 1,282 | 1,178 | 1,233 | 363,900 | 28,200 | 105% | ▲ | 1171 | 51 | 2 | 81% | 74% |
| 20251225 | 1,203 | 1,364 | 1,203 | 1,347 | 290,800 | -73,100 | 109% | ▲▲ | 2222 | 0 | 1 | 88% | 86% |
| 20251226 | 1,328 | 1,418 | 1,304 | 1,374 | 226,400 | -64,400 | 102% | ▲▲▲ | 2222 | 0 | 2 | 90% | 90% |
| 20251229 | 1,370 | 1,451 | 1,333 | 1,411 | 137,100 | -89,300 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 61% |
| 20251230 | 1,386 | 1,442 | 1,290 | 1,302 | 153,600 | 16,500 | 92% | ▼ | 7717 | 51 | 0 | 85% | 27% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4664 | GOLDMAN SACHS INTERNATIONAL | 7,300 | 0% | ▼ | -11,200 |
| 2025-12-26 | 4664 | Barclays Capital Securities Ltd | 17,600 | 1% | ▼ | -4,600 |
| 2025-12-25 | 4664 | Barclays Capital Securities Ltd | 22,200 | 1% | ▼ | |
| 2025-12-24 | 4664 | Barclays Capital Securities Ltd | 26,900 | 1% | ▲ | 6,600 |
| 2025-12-23 | 4664 | Barclays Capital Securities Ltd | 20,300 | 1% | ▲ | |
| 2025-12-17 | 4664 | Citigroup Global Markets Limited | 8,300 | 0% | ▼ | -7,700 |
| 2025-12-16 | 4664 | JANE STREET GLOBAL TRADING, LLC | 4,900 | 0% | ▼ | -10,200 |
| 2025-12-16 | 4664 | Citigroup Global Markets Limited | 16,000 | 1% | ▼ | -13,100 |
| 2025-12-10 | 4664 | Nomura International plc | 0 | 0% | ▼ | -15,105 |
| 2025-12-10 | 4664 | Citigroup Global Markets Limited | 29,100 | 1% | ▲ | |
| 2025-12-08 | 4664 | モルガン・スタンレーMUFG証券株式会社 | 4,700 | 0% | ▼ | -14,000 |
| 2025-12-08 | 4664 | Nomura International plc | 15,105 | 1% | ▼ | -19,334 |
| 2025-12-08 | 4664 | JANE STREET GLOBAL TRADING, LLC | 15,100 | 1% | ▲ | |
| 2025-12-08 | 4664 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 1% | ▲ | |
| 2025-12-05 | 4664 | Nomura International plc | 34,439 | 1% | ▲ | 8,988 |
| 2025-12-05 | 4664 | モルガン・スタンレーMUFG証券株式会社 | 18,700 | 1% | ▲ | |
| 2025-12-04 | 4664 | Nomura International plc | 25,451 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 207,600 | 0 | 95,400 | 0 | 112,200 | 0 |
| 2025-12-19 | 287,100 | 0 | 132,600 | 0 | 154,500 | 0 |
| 2025-12-12 | 343,400 | 200 | 163,700 | 200 | 179,700 | 0 |
| 2025-12-05 | 253,400 | 40,200 | 120,900 | 40,200 | 132,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-11 09:01 | S100X5CL | ソフトバンクロボティクス株式会社 | 大量保有報告書 |
| 2024-08-21 16:17 | S100U9FH | 株式会社テーオーシー | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-19 15:13 | S100U81S | 株式会社テーオーシー | 変更報告書 |