[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:3980億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 1,841 | 1,863 | 1,841 | 1,844 | 409,200 | -197,000 | 100% | ▲ | 8282 | 51 | 0 | 96% | 3% |
| 20250922 | 1,833 | 1,851 | 1,826 | 1,831 | 593,400 | -332,700 | 101% | ▲ | 2282 | 51 | 0 | 95% | 2% |
| 20250926 | 1,882 | 1,920 | 1,878 | 1,914 | 1,129,400 | 136,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251006 | 1,884 | 1,885 | 1,848 | 1,876 | 554,000 | 144,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250918 | 1,806 | 1,839 | 1,801 | 1,835 | 689,500 | 119,800 | 102% | ▲▲ | 1111 | 40 | 6 | 95% | 3% |
| 20250925 | 1,847 | 1,890 | 1,837 | 1,882 | 993,200 | 378,100 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250909 | 1,845 | 1,858 | 1,811 | 1,816 | 1,018,700 | 323,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251010 | 1,886 | 1,899 | 1,833 | 1,834 | 761,100 | 53,400 | 97% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251009 | 1,841 | 1,886 | 1,838 | 1,883 | 707,700 | 79,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251008 | 1,872 | 1,889 | 1,851 | 1,856 | 628,600 | 41,900 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251007 | 1,870 | 1,875 | 1,861 | 1,868 | 586,700 | 32,700 | 100% | ▼ | 7177 | 0 | 0 | 98% | 4% |
| 20251002 | 1,852 | 1,898 | 1,829 | 1,841 | 606,200 | -113,200 | 99% | ▼▼ | 2888 | 0 | 0 | 96% | 3% |
| 20251001 | 1,881 | 1,888 | 1,834 | 1,856 | 719,400 | 172,800 | 99% | ▼ | 7747 | 0 | 0 | 97% | 4% |
| 20250930 | 1,881 | 1,890 | 1,870 | 1,878 | 546,600 | -41,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 5% |
| 20250929 | 1,900 | 1,909 | 1,870 | 1,873 | 587,900 | -541,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250924 | 1,828 | 1,843 | 1,805 | 1,836 | 615,100 | 21,700 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 3% |
| 20250919 | 1,835 | 1,844 | 1,814 | 1,818 | 926,100 | 236,600 | 99% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20250917 | 1,795 | 1,806 | 1,790 | 1,797 | 569,700 | -215,600 | 100% | ▲ | 8282 | 0 | 7 | 93% | 0% |
| 20250916 | 1,801 | 1,814 | 1,788 | 1,788 | 785,300 | 22,200 | 99% | ▼ | 1777 | 0 | 8 | 92% | 0% |
| 20250912 | 1,810 | 1,812 | 1,793 | 1,809 | 763,100 | -148,900 | 100% | ▲ | 8882 | 0 | 9 | 93% | 0% |
| 20250911 | 1,811 | 1,813 | 1,796 | 1,803 | 912,000 | 262,100 | 99% | ▼ | 7777 | 0 | 10 | 92% | 0% |
| 20250910 | 1,822 | 1,830 | 1,815 | 1,824 | 649,900 | -368,800 | 100% | ▲ | 8282 | 0 | 11 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 159,800 | 144,600 | 59,800 | 57,500 | 100,000 | 87,100 |
| 2025-09-19 | 215,500 | 134,800 | 82,300 | 68,300 | 133,200 | 66,500 |
| 2025-09-26 | 175,200 | 255,400 | 55,000 | 115,400 | 120,200 | 140,000 |
| 2025-10-03 | 173,100 | 122,100 | 56,700 | 57,600 | 116,400 | 64,500 |