[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:4386億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,867 | 1,910 | 1,845 | 1,907 | 789,000 | -583,200 | 103% | ▲ | 8282 | 0 | 6 | 100% | 7% |
| 20251212 | 1,988 | 2,021 | 1,978 | 2,021 | 725,200 | 492,300 | 104% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251210 | 1,982 | 1,982 | 1,950 | 1,950 | 388,500 | 27,600 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 6% |
| 20251209 | 1,983 | 1,984 | 1,947 | 1,966 | 360,900 | -6,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251208 | 1,945 | 1,978 | 1,938 | 1,973 | 367,100 | -138,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251205 | 1,940 | 1,954 | 1,917 | 1,929 | 505,800 | 128,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251204 | 1,938 | 1,955 | 1,938 | 1,949 | 377,100 | -123,500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251203 | 1,923 | 1,942 | 1,912 | 1,940 | 500,600 | 174,400 | 102% | ▲ | 1111 | 0 | 8 | 99% | 5% |
| 20251201 | 1,938 | 1,947 | 1,901 | 1,915 | 434,500 | 44,500 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251127 | 1,930 | 1,958 | 1,930 | 1,950 | 424,900 | -23,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20251126 | 1,970 | 1,976 | 1,936 | 1,946 | 448,200 | -66,700 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251125 | 1,950 | 1,970 | 1,947 | 1,955 | 514,900 | -645,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251119 | 1,870 | 1,890 | 1,867 | 1,878 | 496,300 | -24,400 | 101% | ▲ | 8282 | 0 | 13 | 98% | 6% |
| 20251118 | 1,886 | 1,896 | 1,847 | 1,858 | 520,700 | -46,300 | 99% | ▼▼ | 8888 | 0 | 18 | 97% | 5% |
| 20251117 | 1,888 | 1,900 | 1,868 | 1,879 | 567,000 | -222,000 | 99% | ▼ | 8228 | 0 | 19 | 98% | 6% |
| 20251113 | 1,893 | 1,920 | 1,800 | 1,843 | 1,372,200 | 836,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20251120 | 1,871 | 1,908 | 1,871 | 1,889 | 641,000 | 144,700 | 101% | ▲▲ | 1111 | 40 | 12 | 99% | 6% |
| 20251121 | 1,900 | 1,963 | 1,900 | 1,963 | 1,160,400 | 519,400 | 104% | ▲▲▲ | 1111 | 41 | 15 | 100% | 11% |
| 20251128 | 1,950 | 1,963 | 1,945 | 1,945 | 390,000 | -34,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 9% |
| 20251202 | 1,911 | 1,923 | 1,902 | 1,910 | 326,200 | -108,300 | 100% | ▼▼▼ | 8288 | 51 | 9 | 97% | 5% |
| 20251211 | 1,964 | 1,970 | 1,941 | 1,949 | 232,900 | -155,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 6% |
TDNET
機関空売り
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 | 113,200 | 121,700 | 32,300 | 48,200 | 80,900 | 73,500 |
| 2025-11-21 | 77,900 | 146,300 | 28,100 | 53,800 | 49,800 | 92,500 |
| 2025-11-28 | 74,200 | 137,000 | 25,600 | 59,600 | 48,600 | 77,400 |
| 2025-12-05 | 69,200 | 136,800 | 25,500 | 59,500 | 43,700 | 77,300 |