[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:3982億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,914 | 1,923 | 1,899 | 1,899 | 1,439,000 | 820,400 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20250825 | 1,923 | 1,943 | 1,897 | 1,916 | 1,005,100 | 400,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250909 | 1,845 | 1,858 | 1,811 | 1,816 | 1,018,700 | 323,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250911 | 1,811 | 1,813 | 1,796 | 1,803 | 912,000 | 262,100 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250819 | 1,923 | 1,964 | 1,920 | 1,950 | 1,031,800 | 222,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250902 | 1,894 | 1,898 | 1,860 | 1,871 | 553,800 | 207,900 | 99% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20250905 | 1,880 | 1,881 | 1,854 | 1,872 | 667,800 | 198,300 | 100% | ▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20250918 | 1,806 | 1,839 | 1,801 | 1,835 | 689,500 | 119,800 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250818 | 1,905 | 1,945 | 1,894 | 1,930 | 808,900 | 115,000 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 5% |
| 20250908 | 1,875 | 1,885 | 1,846 | 1,854 | 695,200 | 27,400 | 99% | ▼▼▼ | 1777 | 24 | 0 | 93% | 0% |
| 20250916 | 1,801 | 1,814 | 1,788 | 1,788 | 785,300 | 22,200 | 99% | ▼ | 1777 | 0 | 0 | 92% | 0% |
| 20250826 | 1,914 | 1,914 | 1,887 | 1,894 | 1,012,500 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250903 | 1,880 | 1,882 | 1,862 | 1,879 | 545,000 | -8,800 | 100% | ▲ | 8282 | 51 | 0 | 94% | 0% |
| 20250822 | 1,916 | 1,939 | 1,910 | 1,938 | 604,200 | -58,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250904 | 1,870 | 1,876 | 1,854 | 1,874 | 469,500 | -75,500 | 100% | ▼ | 8888 | 51 | 0 | 94% | 0% |
| 20250821 | 1,929 | 1,933 | 1,907 | 1,919 | 663,100 | -97,700 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20250912 | 1,810 | 1,812 | 1,793 | 1,809 | 763,100 | -148,900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250917 | 1,795 | 1,806 | 1,790 | 1,797 | 569,700 | -215,600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250820 | 1,955 | 1,975 | 1,927 | 1,934 | 760,800 | -271,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20250910 | 1,822 | 1,830 | 1,815 | 1,824 | 649,900 | -368,800 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250827 | 1,898 | 1,919 | 1,882 | 1,919 | 618,600 | -393,900 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20250901 | 1,881 | 1,898 | 1,866 | 1,888 | 345,900 | -419,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250829 | 1,896 | 1,904 | 1,875 | 1,885 | 765,500 | -673,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,082,091 | 0% | ▼ | -218,773 |
| 2025-08-22 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,088,691 | 1% | ▲ | 6,600 |
| 2025-08-25 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,020,891 | 0% | ▼ | -67,800 |
| 2025-09-10 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,094,354 | 1% | ▲ | |
| 2025-09-11 | 4681 | GOLDMAN SACHS INTERNATIONAL | 996,754 | 0% | ▼ | -97,600 |
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 |
| 2025-08-29 | 175,000 | 153,500 | 53,200 | 53,300 | 121,800 | 100,200 |
| 2025-09-05 | 171,000 | 141,600 | 51,400 | 53,000 | 119,600 | 88,600 |
| 2025-09-12 | 159,800 | 144,600 | 59,800 | 57,500 | 100,000 | 87,100 |