[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/33サービス業】 売上高:2493330 当期純利益:201390 総資産:4929490 時価:4260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,900 | 1,963 | 1,900 | 1,963 | 1,160,400 | 519,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251114 | 1,867 | 1,910 | 1,845 | 1,907 | 789,000 | -583,200 | 103% | ▲ | 8282 | 0 | 6 | 100% | 7% |
| 20251120 | 1,871 | 1,908 | 1,871 | 1,889 | 641,000 | 144,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251119 | 1,870 | 1,890 | 1,867 | 1,878 | 496,300 | -24,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251117 | 1,888 | 1,900 | 1,868 | 1,879 | 567,000 | -222,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251112 | 1,871 | 1,890 | 1,861 | 1,875 | 536,200 | 43,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20251110 | 1,884 | 1,896 | 1,866 | 1,888 | 461,100 | -14,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251107 | 1,850 | 1,877 | 1,841 | 1,877 | 476,000 | -129,900 | 101% | ▲▲▲▲▲▲ | 8822 | 0 | 11 | 98% | 6% |
| 20251106 | 1,848 | 1,882 | 1,845 | 1,863 | 605,900 | -54,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 12 | 97% | 5% |
| 20251118 | 1,886 | 1,896 | 1,847 | 1,858 | 520,700 | -46,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251111 | 1,900 | 1,912 | 1,862 | 1,864 | 493,000 | 31,900 | 99% | ▼ | 1717 | 51 | 0 | 97% | 5% |
| 20251023 | 1,900 | 1,922 | 1,893 | 1,915 | 612,900 | 148,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251105 | 1,829 | 1,853 | 1,816 | 1,850 | 660,700 | 40,700 | 101% | ▲▲▲▲ | 1111 | 40 | 13 | 97% | 4% |
| 20251113 | 1,893 | 1,920 | 1,800 | 1,843 | 1,372,200 | 836,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20251021 | 1,895 | 1,899 | 1,884 | 1,884 | 396,700 | -66,900 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251104 | 1,816 | 1,835 | 1,795 | 1,826 | 620,000 | -84,900 | 100% | ▲▲▲ | 2222 | 0 | 9 | 95% | 3% |
| 20251024 | 1,908 | 1,915 | 1,877 | 1,883 | 571,800 | -41,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251022 | 1,875 | 1,889 | 1,871 | 1,884 | 464,600 | 67,900 | 100% | ▲▲▲▲ | 7771 | 51 | 0 | 98% | 3% |
| 20251031 | 1,793 | 1,818 | 1,780 | 1,817 | 704,900 | -2,797,400 | 102% | ▲▲ | 2222 | 0 | 6 | 95% | 2% |
| 20251027 | 1,875 | 1,891 | 1,862 | 1,865 | 667,500 | 95,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251030 | 1,770 | 1,797 | 1,766 | 1,787 | 3,502,300 | 2,555,900 | 101% | ▲ | 7771 | 0 | 5 | 93% | 1% |
| 20251028 | 1,865 | 1,868 | 1,845 | 1,852 | 811,300 | 143,800 | 99% | ▼▼▼ | 7777 | 24 | 18 | 97% | 1% |
| 20251029 | 1,822 | 1,830 | 1,774 | 1,776 | 946,400 | 135,100 | 96% | ▼▼▼▼ | 7777 | 24 | 17 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,091,305 | 1% | ▲ | |
| 2025-10-31 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,033,805 | 0% | ▼ | -57,500 |
| 2025-11-11 | 4681 | GOLDMAN SACHS INTERNATIONAL | 1,130,136 | 1% | ▲ | |
| 2025-11-13 | 4681 | GOLDMAN SACHS INTERNATIONAL | 975,837 | 0% | ▼ | -154,299 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 140,100 | 129,400 | 50,600 | 60,300 | 89,500 | 69,100 |
| 2025-10-31 | 190,900 | 123,500 | 66,900 | 60,200 | 124,000 | 63,300 |
| 2025-11-07 | 179,400 | 124,400 | 55,200 | 60,800 | 124,200 | 63,600 |
| 2025-11-14 | 113,200 | 121,700 | 32,300 | 48,200 | 80,900 | 73,500 |