[4681]リゾートトラ:【リゾートホテル】会員制リゾートホテルで首位、高級ホテル「エクシブ」全国展開
Yahoo! 【プライム/サービス業】 売上高:2493330 当期純利益:201390 総資産:4929490 時価:4165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,855 | 1,867 | 1,843 | 1,851 | 564,200 | 80,200 | 99% | ▼ | 7777 | 0 | 9 | 99% | 8% |
| 20250729 | 1,829 | 1,844 | 1,823 | 1,835 | 373,700 | -190,500 | 99% | ▼▼ | 8888 | 0 | 7 | 99% | 7% |
| 20250730 | 1,837 | 1,856 | 1,835 | 1,855 | 314,800 | -58,900 | 101% | ▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250731 | 1,858 | 1,888 | 1,856 | 1,879 | 414,400 | 99,600 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 10% |
| 20250801 | 1,879 | 1,914 | 1,875 | 1,908 | 652,600 | 238,200 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20250804 | 1,889 | 1,910 | 1,887 | 1,904 | 562,700 | -89,900 | 100% | ▼ | 8228 | 0 | 6 | 100% | 10% |
| 20250805 | 1,914 | 1,926 | 1,906 | 1,914 | 450,300 | -112,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250806 | 1,911 | 1,948 | 1,908 | 1,946 | 436,300 | -14,000 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250807 | 1,949 | 1,988 | 1,948 | 1,975 | 601,700 | 165,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250808 | 1,976 | 2,003 | 1,971 | 1,976 | 676,000 | 74,300 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250812 | 1,985 | 2,005 | 1,955 | 1,995 | 1,061,300 | 385,300 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250813 | 1,977 | 2,037 | 1,908 | 1,908 | 1,860,800 | 799,500 | 96% | ▼ | 1777 | 0 | 0 | 96% | 5% |
| 20250814 | 1,926 | 1,950 | 1,873 | 1,900 | 1,340,300 | -520,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250815 | 1,932 | 1,936 | 1,897 | 1,909 | 693,900 | -646,400 | 100% | ▲ | 8222 | 0 | 0 | 96% | 4% |
| 20250818 | 1,905 | 1,945 | 1,894 | 1,930 | 808,900 | 115,000 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 5% |
| 20250819 | 1,923 | 1,964 | 1,920 | 1,950 | 1,031,800 | 222,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250820 | 1,955 | 1,975 | 1,927 | 1,934 | 760,800 | -271,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20250821 | 1,929 | 1,933 | 1,907 | 1,919 | 663,100 | -97,700 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20250822 | 1,916 | 1,939 | 1,910 | 1,938 | 604,200 | -58,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250825 | 1,923 | 1,943 | 1,897 | 1,916 | 1,005,100 | 400,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250826 | 1,914 | 1,914 | 1,887 | 1,894 | 1,012,500 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250827 | 1,898 | 1,919 | 1,882 | 1,919 | 618,600 | -393,900 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,020,891 | 0% | ▼ | -67,800 |
| 2025-08-22 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,088,691 | 1% | ▲ | 6,600 |
| 2025-08-18 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,082,091 | 0% | ▼ | -218,773 |
| 2025-07-31 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,300,864 | 1% | ▼ | -136,324 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 194,900 | 150,400 | 65,600 | 54,200 | 129,300 | 96,200 |
| 2025-08-15 | 195,100 | 155,200 | 64,400 | 53,700 | 130,700 | 101,500 |
| 2025-08-08 | 142,700 | 188,300 | 40,800 | 72,200 | 101,900 | 116,100 |
| 2025-08-01 | 128,600 | 186,700 | 37,200 | 72,200 | 91,400 | 114,500 |