[4691]ワシントンＨ:【ホテル】「ワシントンホテル」プラザ「R&Bホテル」を全国にビジネスホテル展開
Yahoo! 【スタンダード/サービス業】 売上高:213470 当期純利益:20150 総資産:335450 時価:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,549 | 1,680 | 1,547 | 1,620 | 531,600 | 415,800 | 116% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 32% |
| 20250822 | 1,633 | 1,645 | 1,610 | 1,620 | 44,400 | 12,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 31% |
| 20250826 | 1,705 | 1,710 | 1,667 | 1,676 | 96,300 | 59,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 35% |
| 20250908 | 1,519 | 1,547 | 1,491 | 1,542 | 51,200 | 28,400 | 103% | ▲ | 1111 | 0 | 0 | 92% | 15% |
| 20250814 | 1,395 | 1,419 | 1,366 | 1,398 | 115,800 | 64,000 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20250818 | 1,700 | 1,721 | 1,603 | 1,628 | 120,300 | -411,300 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 33% |
| 20250821 | 1,629 | 1,634 | 1,603 | 1,616 | 31,800 | -12,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 30% |
| 20250909 | 1,567 | 1,567 | 1,528 | 1,528 | 31,800 | -19,400 | 99% | ▼ | 2228 | 0 | 0 | 91% | 11% |
| 20250905 | 1,511 | 1,522 | 1,485 | 1,499 | 22,800 | -1,700 | 100% | ▼▼▼▼▼▼ | 2528 | 0 | 0 | 89% | 12% |
| 20250911 | 1,554 | 1,560 | 1,522 | 1,522 | 22,100 | -11,200 | 98% | ▼ | 2828 | 0 | 0 | 91% | 2% |
| 20250825 | 1,619 | 1,649 | 1,600 | 1,625 | 36,800 | -7,600 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 31% |
| 20250910 | 1,538 | 1,557 | 1,528 | 1,557 | 33,300 | 1,500 | 102% | ▲ | 7471 | 0 | 0 | 93% | 11% |
| 20250901 | 1,581 | 1,600 | 1,547 | 1,559 | 52,200 | 35,900 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 21% |
| 20250829 | 1,614 | 1,614 | 1,595 | 1,600 | 16,300 | -9,000 | 99% | ▼ | 8528 | 0 | 0 | 95% | 24% |
| 20250828 | 1,603 | 1,624 | 1,595 | 1,615 | 25,300 | -35,100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 29% |
| 20250820 | 1,597 | 1,630 | 1,575 | 1,630 | 44,000 | -15,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 33% |
| 20250912 | 1,535 | 1,540 | 1,516 | 1,539 | 20,400 | -1,700 | 101% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 20250903 | 1,511 | 1,520 | 1,495 | 1,507 | 34,600 | -1,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 13% |
| 20250904 | 1,505 | 1,509 | 1,485 | 1,500 | 24,500 | -10,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 12% |
| 20250902 | 1,553 | 1,553 | 1,517 | 1,521 | 36,300 | -15,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 15% |
| 20250827 | 1,673 | 1,680 | 1,603 | 1,603 | 60,400 | -35,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 28% |
| 20250819 | 1,628 | 1,638 | 1,585 | 1,607 | 59,900 | -60,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4691 | GOLDMAN SACHS INTERNATIONAL | 111,400 | 1% | ▲ | 4,000 |
| 2025-08-15 | 4691 | GOLDMAN SACHS INTERNATIONAL | 29,300 | 0% | ▼ | -82,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 178,300 | 900 | 107,000 | 900 | 71,300 | 0 |
| 2025-08-22 | 159,900 | 0 | 101,900 | 0 | 58,000 | 0 |
| 2025-08-29 | 170,200 | 0 | 103,000 | 0 | 67,200 | 0 |
| 2025-09-05 | 184,700 | 0 | 110,700 | 0 | 74,000 | 0 |