[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:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 755 | 755 | 755 | 755 | 41,000 | 36,600 | 115% | ▲▲▲ | 1111 | 41 | 2 | 100% | 21% |
| 20251118 | 800 | 905 | 800 | 905 | 811,400 | 770,400 | 120% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 45% |
| 20251205 | 1,251 | 1,521 | 1,238 | 1,521 | 1,078,000 | -3,745,200 | 125% | ▲▲▲▲ | 2222 | 22 | 1 | 100% | 144% |
| 20251204 | 1,070 | 1,325 | 995 | 1,221 | 4,823,200 | 4,754,200 | 119% | ▲▲▲ | 1711 | 22 | 1 | 100% | 96% |
| 20251203 | 1,025 | 1,025 | 1,025 | 1,025 | 69,000 | -467,200 | 117% | ▲▲ | 2222 | 0 | 2 | 100% | 65% |
| 20251210 | 1,351 | 1,531 | 1,331 | 1,531 | 3,385,100 | -691,300 | 124% | ▲▲ | 2222 | 22 | 1 | 100% | 141% |
| 20251119 | 950 | 1,044 | 824 | 893 | 2,902,300 | 2,090,900 | 99% | ▼ | 1117 | 22 | 10 | 99% | 43% |
| 20251202 | 715 | 875 | 706 | 875 | 536,200 | 91,600 | 121% | ▲ | 1771 | 0 | 1 | 97% | 40% |
| 20251114 | 637 | 658 | 637 | 655 | 4,400 | 2,200 | 102% | ▲▲ | 7111 | 0 | 2 | 95% | 5% |
| 20251113 | 635 | 660 | 634 | 645 | 2,200 | 200 | 102% | ▲ | 1771 | 0 | 3 | 94% | 4% |
| 20251111 | 635 | 640 | 635 | 640 | 1,800 | 0 | 101% | ▲▲ | 2222 | 0 | 5 | 93% | 4% |
| 20251112 | 636 | 643 | 635 | 635 | 2,000 | 200 | 99% | ▼ | 1417 | 0 | 4 | 92% | 2% |
| 20251110 | 624 | 635 | 624 | 635 | 1,800 | -4,100 | 102% | ▲ | 8282 | 0 | 6 | 92% | 4% |
| 20251211 | 1,431 | 1,444 | 1,181 | 1,286 | 1,546,600 | -1,838,500 | 84% | ▼ | 8828 | 22 | 0 | 84% | 99% |
| 20251120 | 938 | 939 | 747 | 755 | 990,400 | -1,911,900 | 85% | ▼▼ | 8888 | 0 | 9 | 83% | 21% |
| 20251128 | 712 | 767 | 706 | 740 | 205,100 | 34,900 | 105% | ▲▲▲ | 1171 | 51 | 3 | 82% | 19% |
| 20251121 | 740 | 797 | 719 | 736 | 497,800 | -492,600 | 97% | ▼▼▼ | 8888 | 24 | 7 | 81% | 18% |
| 20251209 | 1,172 | 1,341 | 1,075 | 1,231 | 4,076,400 | -1,406,000 | 106% | ▲ | 8882 | 22 | 1 | 81% | 94% |
| 20251201 | 745 | 831 | 715 | 725 | 444,600 | 239,500 | 98% | ▼ | 1117 | 0 | 2 | 80% | 16% |
| 20251127 | 720 | 734 | 693 | 707 | 170,200 | -112,900 | 100% | ▲▲ | 2222 | 0 | 4 | 78% | 13% |
| 20251126 | 697 | 723 | 687 | 705 | 283,100 | -142,400 | 101% | ▲ | 8282 | 0 | 3 | 78% | 13% |
| 20251208 | 1,761 | 1,835 | 1,153 | 1,165 | 5,482,400 | 4,404,400 | 77% | ▼ | 1717 | 22 | 0 | 77% | 83% |
| 20251125 | 740 | 747 | 680 | 697 | 425,500 | -72,300 | 95% | ▼▼▼▼ | 8858 | 24 | 6 | 77% | 12% |
| 20251212 | 1,136 | 1,210 | 1,100 | 1,186 | 496,000 | -1,050,600 | 92% | ▼▼ | 8888 | 0 | 0 | 77% | 81% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 4664 | Nomura International plc | 41,614 | 1% | ▲ | |
| 2025-11-26 | 4664 | Nomura International plc | 20,163 | 1% | ▼ | -21,451 |
| 2025-11-26 | 4664 | UBS AG | 17,500 | 1% | ▲ | |
| 2025-11-27 | 4664 | Nomura International plc | 12,365 | 0% | ▼ | -7,798 |
| 2025-11-28 | 4664 | UBS AG | 0 | 0% | ▼ | -17,500 |
| 2025-12-04 | 4664 | Nomura International plc | 25,451 | 1% | ▲ | |
| 2025-12-05 | 4664 | モルガン・スタンレーMUFG証券株式会社 | 18,700 | 1% | ▲ | |
| 2025-12-05 | 4664 | Nomura International plc | 34,439 | 1% | ▲ | 8,988 |
| 2025-12-08 | 4664 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 1% | ▲ | |
| 2025-12-08 | 4664 | JANE STREET GLOBAL TRADING, LLC | 15,100 | 1% | ▲ | |
| 2025-12-08 | 4664 | Nomura International plc | 15,105 | 1% | ▼ | -19,334 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 103,200 | 0 | 54,600 | 0 | 48,600 | 0 |
| 2025-11-21 | 245,500 | 600 | 61,700 | 600 | 183,800 | 0 |
| 2025-11-28 | 214,900 | 0 | 65,300 | 0 | 149,600 | 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 |
|---|---|---|---|
| 2024-08-19 15:13 | S100U81S | 株式会社テーオーシー | 変更報告書 |
| 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） |
| 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 |