[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:196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,705 | 1,710 | 1,667 | 1,676 | 96,300 | 59,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 35% |
| 20250820 | 1,597 | 1,630 | 1,575 | 1,630 | 44,000 | -15,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 33% |
| 20250818 | 1,700 | 1,721 | 1,603 | 1,628 | 120,300 | -411,300 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 33% |
| 20250815 | 1,549 | 1,680 | 1,547 | 1,620 | 531,600 | 415,800 | 116% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 32% |
| 20250825 | 1,619 | 1,649 | 1,600 | 1,625 | 36,800 | -7,600 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 31% |
| 20250822 | 1,633 | 1,645 | 1,610 | 1,620 | 44,400 | 12,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 31% |
| 20250819 | 1,628 | 1,638 | 1,585 | 1,607 | 59,900 | -60,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 31% |
| 20250821 | 1,629 | 1,634 | 1,603 | 1,616 | 31,800 | -12,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 30% |
| 20250828 | 1,603 | 1,624 | 1,595 | 1,615 | 25,300 | -35,100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 29% |
| 20250827 | 1,673 | 1,680 | 1,603 | 1,603 | 60,400 | -35,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 28% |
| 20250814 | 1,395 | 1,419 | 1,366 | 1,398 | 115,800 | 64,000 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20250813 | 1,346 | 1,380 | 1,341 | 1,380 | 51,800 | 20,500 | 103% | ▲▲▲▲▲▲ | 1171 | 0 | 3 | 100% | 13% |
| 20250812 | 1,350 | 1,355 | 1,334 | 1,344 | 31,300 | 14,100 | 101% | ▲▲▲▲▲ | 1411 | 0 | 4 | 100% | 10% |
| 20250808 | 1,344 | 1,344 | 1,334 | 1,336 | 17,200 | -27,400 | 100% | ▲▲▲▲ | 8222 | 0 | 5 | 100% | 9% |
| 20250807 | 1,340 | 1,356 | 1,326 | 1,335 | 44,600 | 11,400 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20250806 | 1,313 | 1,345 | 1,310 | 1,330 | 33,200 | -14,200 | 101% | ▲▲ | 2282 | 0 | 5 | 100% | 9% |
| 20250805 | 1,315 | 1,344 | 1,302 | 1,319 | 47,400 | 20,300 | 102% | ▲ | 1111 | 0 | 7 | 100% | 9% |
| 20250801 | 1,270 | 1,322 | 1,270 | 1,304 | 54,100 | 38,100 | 104% | ▲ | 1111 | 0 | 5 | 100% | 9% |
| 20250804 | 1,288 | 1,300 | 1,280 | 1,289 | 27,100 | -27,000 | 99% | ▼ | 8228 | 0 | 7 | 99% | 8% |
| 20250728 | 1,249 | 1,263 | 1,246 | 1,254 | 18,300 | 2,500 | 100% | ▲▲▲ | 1171 | 0 | 7 | 99% | 5% |
| 20250731 | 1,267 | 1,273 | 1,254 | 1,255 | 16,000 | -2,600 | 100% | ▼ | 2228 | 0 | 6 | 99% | 5% |
| 20250730 | 1,242 | 1,269 | 1,239 | 1,257 | 18,600 | 5,500 | 101% | ▲ | 4171 | 0 | 5 | 99% | 5% |
| 20250729 | 1,254 | 1,269 | 1,233 | 1,240 | 13,100 | -5,200 | 99% | ▼ | 2828 | 0 | 6 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4691 | GOLDMAN SACHS INTERNATIONAL | 120,300 | 1% | ▼ | -13,200 |
| 2025-08-13 | 4691 | GOLDMAN SACHS INTERNATIONAL | 107,400 | 1% | ▼ | -12,900 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 199,500 | 0 | 118,600 | 0 | 80,900 | 0 |
| 2025-08-08 | 217,700 | 0 | 136,400 | 0 | 81,300 | 0 |
| 2025-08-15 | 178,300 | 900 | 107,000 | 900 | 71,300 | 0 |
| 2025-08-22 | 159,900 | 0 | 101,900 | 0 | 58,000 | 0 |