| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 522 | 523 | 511 | 515 | 5,500 | -5 | 99% | 99% | 50% | ▼ | 100% | 97% | 142% | 96% | 103% |
| 20240925 | 513 | 515 | 510 | 515 | 2,700 | 0 | 100% | 100% | 49% | -- | 98% | 95% | 153% | 96% | 103% |
| 20240926 | 524 | 524 | 514 | 514 | 1,900 | -1 | 100% | 98% | 70% | ▼ | 100% | 99% | 187% | 97% | 103% |
| 20240927 | 509 | 515 | 507 | 507 | 2,600 | -7 | 99% | 100% | 137% | ▼▼ | 100% | 103% | 191% | 96% | 101% |
| 20240930 | 497 | 503 | 495 | 498 | 4,000 | -9 | 98% | 100% | 154% | ▼▼▼ | 99% | 103% | 189% | 94% | 100% |
| 20241001 | 503 | 505 | 497 | 498 | 2,500 | 0 | 100% | 99% | 63% | -- | 97% | 107% | 217% | 95% | 100% |
| 20241002 | 506 | 506 | 485 | 492 | 7,500 | -6 | 99% | 97% | 300% | ▼ | 101% | 109% | 281% | 94% | 100% |
| 20241003 | 498 | 505 | 498 | 505 | 3,200 | 13 | 103% | 101% | 43% | ▲ | 102% | 103% | 279% | 97% | 103% |
| 20241004 | 501 | 514 | 501 | 513 | 2,800 | 8 | 102% | 102% | 88% | ▲▲ | 101% | 102% | 272% | 98% | 104% |
| 20241007 | 514 | 519 | 512 | 517 | 2,900 | 4 | 101% | 101% | 104% | ▲▲▲ | 105% | 101% | 271% | 99% | 105% |
| 20241008 | 516 | 583 | 516 | 541 | 40,200 | 24 | 105% | 105% | 1386% | ▲▲▲▲ | 94% | 96% | 256% | 100% | 110% |
| 20241009 | 546 | 547 | 507 | 515 | 21,900 | -26 | 95% | 94% | 54% | ▼ | 100% | 102% | 272% | 95% | 105% |
| 20241010 | 515 | 525 | 515 | 515 | 3,500 | 0 | 100% | 100% | 16% | -- | 101% | 105% | 271% | 95% | 105% |
| 20241011 | 516 | 542 | 516 | 523 | 9,800 | 8 | 102% | 101% | 280% | ▲ | 99% | 104% | 266% | 97% | 106% |
| 20241015 | 526 | 536 | 519 | 523 | 3,700 | 0 | 100% | 99% | 38% | -- | 100% | 120% | 269% | 97% | 106% |
| 20241016 | 521 | 521 | 521 | 521 | 1,700 | -2 | 100% | 100% | 46% | ▼ | 101% | 140% | 269% | 96% | 106% |
| 20241017 | 520 | 525 | 518 | 525 | 1,200 | 4 | 101% | 101% | 71% | ▲ | 103% | 152% | 210% | 97% | 107% |
| 20241018 | 525 | 541 | 525 | 541 | 2,500 | 16 | 103% | 103% | 208% | ▲▲ | 100% | 174% | 146% | 100% | 110% |
| 20241021 | 547 | 548 | 539 | 548 | 4,100 | 7 | 101% | 100% | 164% | ▲▲▲ | 114% | 173% | 137% | 100% | 111% |
| 20241022 | 548 | 648 | 546 | 626 | 693,500 | 78 | 114% | 114% | 16915% | ▲▲▲▲ | 126% | 165% | 131% | 100% | 127% |
| 20241023 | 576 | 726 | 567 | 726 | 927,600 | 100 | 116% | 126% | 134% | ▲▲▲▲▲ | 91% | 126% | 86% | 100% | 148% |
| 20241024 | 876 | 876 | 785 | 800 | 711,800 | 74 | 110% | 91% | 77% | ▲▲▲▲▲▲ | 106% | 156% | 84% | 100% | 163% |
| 20241025 | 900 | 950 | 898 | 950 | 521,800 | 150 | 119% | 106% | 73% | ▲▲▲▲▲▲▲ | 73% | 127% | 68% | 100% | 193% |
| 20241028 | 1,100 | 1,100 | 800 | 800 | 1,613,800 | -150 | 84% | 73% | 309% | ▼ | 117% | 135% | 92% | 84% | 163% |
| 20241029 | 815 | 950 | 800 | 950 | 1,089,900 | 150 | 119% | 117% | 68% | ▲ | 100% | 73% | 68% | 100% | 193% |
| 20241030 | 1,100 | 1,100 | 1,100 | 1,100 | 22,900 | 150 | 116% | 100% | 2% | ▲▲ | 100% | 54% | 54% | 100% | 224% |
| 20241031 | 1,400 | 1,400 | 1,400 | 1,400 | 49,900 | 300 | 127% | 100% | 218% | ▲▲▲ | 84% | 57% | 57% | 100% | 277% |
| 20241101 | 1,310 | 1,356 | 1,100 | 1,100 | 557,100 | -300 | 79% | 84% | 1116% | ▼ | 82% | 71% | 77% | 79% | 214% |
| 20241105 | 980 | 1,012 | 800 | 801 | 1,292,100 | -299 | 73% | 82% | 232% | ▼▼ | 91% | 84% | 90% | 57% | 156% |
| 20241106 | 831 | 840 | 745 | 753 | 1,029,400 | -48 | 94% | 91% | 80% | ▼▼▼ | 98% | 93% | 98% | 54% | 146% |
| 20241107 | 757 | 810 | 726 | 741 | 948,800 | -12 | 98% | 98% | 92% | ▼▼▼▼ | 96% | 96% | 101% | 53% | 144% |
| 20241108 | 730 | 767 | 684 | 700 | 522,400 | -41 | 94% | 96% | 55% | ▼▼▼▼▼ | 101% | 102% | 108% | 50% | 136% |
| 20241111 | 686 | 730 | 686 | 695 | 249,300 | -5 | 99% | 101% | 48% | ▼▼▼▼▼▼ | 98% | 101% | 107% | 50% | 133% |
| 20241112 | 690 | 698 | 677 | 678 | 132,000 | -17 | 98% | 98% | 53% | ▼▼▼▼▼▼▼ | 97% | 99% | 100% | 48% | 130% |
| 20241113 | 720 | 730 | 693 | 701 | 296,100 | 23 | 103% | 97% | 224% | ▲ | 97% | 107% | 102% | 50% | 135% |
| 20241114 | 706 | 725 | 678 | 684 | 165,000 | -17 | 98% | 97% | 56% | ▼ | 103% | 111% | 104% | 49% | 130% |
| 20241115 | 678 | 710 | 667 | 700 | 127,800 | 16 | 102% | 103% | 77% | ▲ | 99% | 109% | 102% | 50% | 129% |
| 20241118 | 686 | 698 | 675 | 682 | 97,600 | -18 | 97% | 99% | 76% | ▼ | 104% | 108% | 102% | 49% | 124% |
| 20241119 | 684 | 735 | 684 | 712 | 250,300 | 30 | 104% | 104% | 256% | ▲ | 105% | 103% | 100% | 51% | 114% |
| 20241120 | 718 | 776 | 706 | 752 | 239,700 | 40 | 106% | 105% | 96% | ▲▲ | 100% | 99% | 97% | 54% | 111% |
| 20241121 | 744 | 754 | 720 | 745 | 118,100 | -7 | 99% | 100% | 49% | ▼ | 97% | 96% | 96% | 53% | 110% |
| 20241122 | 751 | 764 | 729 | 732 | 84,300 | -13 | 98% | 97% | 71% | ▼▼ | 101% | 98% | 98% | 52% | 108% |
| 20241125 | 733 | 753 | 726 | 737 | 80,800 | 5 | 101% | 101% | 96% | ▲ | 99% | 95% | 96% | 53% | 109% |
| 20241126 | 749 | 749 | 717 | 739 | 53,800 | 2 | 100% | 99% | 67% | ▲▲ | 97% | 95% | 97% | 53% | 109% |
| 20241127 | 740 | 755 | 705 | 717 | 57,800 | -22 | 97% | 97% | 107% | ▼ | 101% | 98% | 101% | 51% | 106% |
| 20241128 | 711 | 736 | 711 | 719 | 48,000 | 2 | 100% | 101% | 83% | ▲ | 98% | 94% | 100% | 51% | 106% |
| 20241129 | 719 | 728 | 708 | 708 | 33,400 | -11 | 98% | 98% | 70% | ▼ | 99% | 97% | 102% | 64% | 104% |
| 20241202 | 710 | 721 | 684 | 702 | 51,200 | -6 | 99% | 99% | 153% | ▼▼ | 97% | 98% | 101% | 88% | 104% |
| 20241203 | 714 | 732 | 690 | 695 | 70,000 | -7 | 99% | 97% | 137% | ▼▼▼ | 97% | 100% | 102% | 92% | 103% |
| 20241204 | 698 | 702 | 675 | 676 | 68,000 | -19 | 97% | 97% | 97% | ▼▼▼▼ | 97% | 102% | 104% | 90% | 100% |
| 20241205 | 686 | 686 | 661 | 667 | 40,800 | -9 | 99% | 97% | 60% | ▼▼▼▼▼ | 103% | 103% | 104% | 89% | 100% |
| 20241206 | 670 | 699 | 670 | 689 | 34,100 | 22 | 103% | 103% | 84% | ▲ | 100% | 99% | 0% | 92% | 103% |
| 20241209 | 699 | 702 | 683 | 699 | 15,200 | 10 | 101% | 100% | 45% | ▲▲ | 100% | 99% | 0% | 93% | 105% |
| 20241210 | 699 | 705 | 690 | 699 | 15,900 | 0 | 100% | 100% | 105% | -- | 97% | 101% | 0% | 93% | 105% |
| 20241211 | 714 | 714 | 690 | 690 | 26,100 | -9 | 99% | 97% | 164% | ▼ | 98% | 103% | 0% | 92% | 103% |
| 20241212 | 697 | 698 | 678 | 685 | 25,900 | -5 | 99% | 98% | 99% | ▼▼ | 102% | 105% | 0% | 91% | 103% |
| 20241213 | 680 | 710 | 680 | 695 | 21,800 | 10 | 101% | 102% | 84% | ▲ | 98% | 101% | 0% | 92% | 104% |
| 20241216 | 702 | 706 | 689 | 689 | 23,000 | -6 | 99% | 98% | 106% | ▼ | 103% | 99% | 0% | 92% | 103% |
| 20241217 | 699 | 736 | 695 | 721 | 84,100 | 32 | 105% | 103% | 366% | ▲ | 97% | 0% | 0% | 96% | 108% |
| 20241218 | 722 | 726 | 701 | 701 | 45,000 | -20 | 97% | 97% | 54% | ▼ | 103% | 0% | 0% | 94% | 105% |
| 20241219 | 693 | 712 | 689 | 711 | 24,600 | 10 | 101% | 103% | 55% | ▲ | 98% | 0% | 0% | 96% | 107% |
| 20241220 | 711 | 711 | 694 | 694 | 15,300 | -17 | 98% | 98% | 62% | ▼ | % | % | % | 94% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 234,400 | 0 | 88,000 | 0 | 146,400 |
| 2024-12-06 | 0 | 261,300 | 0 | 89,100 | 0 | 172,200 |
| 2024-11-29 | 0 | 296,900 | 0 | 79,900 | 0 | 217,000 |
| 2024-11-22 | 0 | 329,300 | 0 | 90,300 | 0 | 239,000 |
| 2024-11-15 | 0 | 291,600 | 0 | 71,700 | 0 | 219,900 |
| 2024-11-08 | 0 | 292,500 | 0 | 54,100 | 0 | 238,400 |
| 2024-11-01 | 800 | 109,400 | 800 | 40,000 | 0 | 69,400 |
| 2024-10-25 | 22,100 | 49,600 | 22,100 | 7,900 | 0 | 41,700 |
| 2024-10-18 | 0 | 112,800 | 0 | 24,200 | 0 | 88,600 |
| 2024-10-11 | 0 | 111,300 | 0 | 23,800 | 0 | 87,500 |
| 2024-10-04 | 0 | 104,900 | 0 | 22,700 | 0 | 82,200 |
| 2024-09-27 | 0 | 106,900 | 0 | 19,200 | 0 | 87,700 |
| 2024-09-20 | 0 | 108,100 | 0 | 19,600 | 0 | 88,500 |
| 2024-09-13 | 0 | 105,700 | 0 | 25,100 | 0 | 80,600 |
| 2024-09-06 | 0 | 104,800 | 0 | 22,600 | 0 | 82,200 |
| 2024-08-30 | 0 | 98,700 | 0 | 24,800 | 0 | 73,900 |
| 2024-08-23 | 0 | 99,900 | 0 | 22,200 | 0 | 77,700 |
| 2024-08-16 | 0 | 99,900 | 0 | 21,300 | 0 | 78,600 |
| 2024-08-09 | 0 | 106,700 | 0 | 24,000 | 0 | 82,700 |
| 2024-08-02 | 0 | 114,000 | 0 | 25,500 | 0 | 88,500 |
| 2024-07-26 | 0 | 112,800 | 0 | 21,800 | 0 | 91,000 |
| 2024-07-19 | 0 | 107,600 | 0 | 20,100 | 0 | 87,500 |
| 2024-07-12 | 0 | 111,100 | 0 | 23,200 | 0 | 87,900 |
| 2024-07-05 | 0 | 102,000 | 0 | 20,900 | 0 | 81,100 |
| 2024-06-28 | 0 | 154,000 | 0 | 92,100 | 0 | 61,900 |
| 2024-06-21 | 0 | 154,400 | 0 | 95,900 | 0 | 58,500 |
| 2024-06-14 | 0 | 147,800 | 0 | 89,800 | 0 | 58,000 |
| 2024-06-07 | 0 | 147,800 | 0 | 89,800 | 0 | 58,000 |
| 2024-05-31 | 0 | 147,000 | 0 | 92,500 | 0 | 54,500 |
| 2024-05-24 | 0 | 148,100 | 0 | 92,900 | 0 | 55,200 |
| 2024-05-17 | 0 | 154,900 | 0 | 95,200 | 0 | 59,700 |
| 2024-05-10 | 0 | 161,100 | 0 | 101,100 | 0 | 60,000 |
| 2024-05-02 | 0 | 163,800 | 0 | 103,000 | 0 | 60,800 |
| 2024-04-26 | 0 | 166,000 | 0 | 106,600 | 0 | 59,400 |
| 2024-04-19 | 0 | 165,900 | 0 | 106,500 | 0 | 59,400 |
| 2024-04-12 | 0 | 166,300 | 0 | 105,600 | 0 | 60,700 |
| 2024-04-05 | 0 | 165,700 | 0 | 104,600 | 0 | 61,100 |
| 2024-03-29 | 0 | 158,000 | 0 | 97,200 | 0 | 60,800 |
| 2024-03-22 | 0 | 154,600 | 0 | 95,000 | 0 | 59,600 |
| 2024-03-15 | 0 | 154,500 | 0 | 95,300 | 0 | 59,200 |
| 2024-03-08 | 0 | 158,900 | 0 | 93,300 | 0 | 65,600 |
| 2024-03-01 | 0 | 160,800 | 0 | 96,700 | 0 | 64,100 |
| 2024-02-22 | 0 | 158,300 | 0 | 94,900 | 0 | 63,400 |
| 2024-02-16 | 0 | 164,600 | 0 | 99,100 | 0 | 65,500 |
| 2024-02-09 | 0 | 179,300 | 0 | 102,100 | 0 | 77,200 |
| 2024-02-02 | 0 | 177,300 | 0 | 107,800 | 0 | 69,500 |
| 2024-01-26 | 0 | 176,000 | 0 | 106,900 | 0 | 69,100 |
| 2024-01-19 | 0 | 173,300 | 0 | 105,100 | 0 | 68,200 |
| 2024-01-12 | 0 | 173,700 | 0 | 105,700 | 0 | 68,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | JPM Securities Japan Co Ltd. | 14,300 | 0.48% | ▼ | -3,200 | 714 | 732 | 690 | 695 | 70,000 |
| 2024-11-29 | JPM Securities Japan Co Ltd. | 17,500 | 0.59% | ▼ | -400 | 719 | 728 | 708 | 708 | 33,400 |
| 2024-11-28 | JPM Securities Japan Co Ltd. | 17,900 | 0.60% | ▲ | 711 | 736 | 711 | 719 | 48,000 | |
| 2024-11-27 | JPM Securities Japan Co Ltd. | 17,500 | 0.59% | ▼ | -300 | 740 | 755 | 705 | 717 | 57,800 |
| 2024-11-26 | JPM Securities Japan Co Ltd. | 17,800 | 0.60% | ▲ | 2,400 | 749 | 749 | 717 | 739 | 53,800 |
| 2024-11-25 | JPM Securities Japan Co Ltd. | 15,400 | 0.52% | ▲ | 733 | 753 | 726 | 737 | 80,800 | |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,600 | 0.42% | ▼ | -7,300 | 678 | 710 | 667 | 700 | 127,800 |
| 2024-11-15 | UBS AG | 11,800 | 0.40% | ▼ | -4,600 | 678 | 710 | 667 | 700 | 127,800 |
| 2024-11-14 | UBS AG | 16,400 | 0.55% | ▲ | 706 | 725 | 678 | 684 | 165,000 | |
| 2024-11-11 | モルガン・スタンレーMUFG証券株式会社 | 14,600 | 0.49% | ▼ | -5,800 | 686 | 730 | 686 | 695 | 249,300 |
| 2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 20,400 | 0.69% | ▼ | -5,800 | 730 | 767 | 684 | 700 | 522,400 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 19,900 | 0.67% | ▲ | 757 | 810 | 726 | 741 | 948,800 | |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 26,200 | 0.89% | ▲ | 757 | 810 | 726 | 741 | 948,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:45 | アールエスシー | 株式会社クリーンフォースの株式の取得(子会社化)に関するお知らせ |
| 20241113 | 15:45 | アールエスシー | 期末配当予想の修正(増配)に関するお知らせ |
| 20241113 | 15:45 | アールエスシー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:45 | アールエスシー | 業績予想の修正に関するお知らせ |
| 20241108 | 15:45 | アールエスシー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240917 | 15:15 | アールエスシー | 配当予想の修正(増配)に関するお知らせ |
| 20240814 | 10:00 | アールエスシー | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240813 | 16:15 | アールエスシー | 自己株式の取得及び自己株式立会外買付取引(ＴｏＳＴＮｅＴ－３)による自己株式の買付けに関するお知らせ |
| 20240813 | 15:15 | アールエスシー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:45 | アールエスシー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 16:45 | アールエスシー | 支配株主等に関する事項について |
| 20240627 | 16:45 | アールエスシー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 16:45 | アールエスシー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240523 | 16:45 | アールエスシー | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240514 | 10:45 | アールエスシー | 定款変更に関するお知らせ |
| 20240513 | 15:15 | アールエスシー | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240209 | 14:30 | アールエスシー | 2024年３月期配当予想の修正(増配)に関するお知らせ |
| 20240209 | 14:30 | アールエスシー | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4664 | 1 | 株式会社アール・エス・シー 複合施設運営のワンストップソリューション | 2024-12-21 20:22:32 |
| 4664 | 2 | コーポレートガバナンス | 株式会社アール・エス・シー | 2024-11-18 19:30:03 |
| 4664 | 2 | サステナビリティ | 株式会社アール・エス・シー | 2024-11-18 19:30:01 |
| 4664 | 2 | FISCO企業調査レポート | 株式会社アール・エス・シー | 2024-11-18 19:30:00 |
| 4664 | 2 | 中期経営計画 | 株式会社アール・エス・シー | 2024-11-18 19:29:58 |
| 4664 | 2 | 決算説明資料 | 株式会社アール・エス・シー | 2024-11-18 19:29:57 |
| 4664 | 2 | IRニュース | 株式会社アール・エス・シー | 2024-11-18 19:29:56 |
| 4664 | 2 | IR資料 | 株式会社アール・エス・シー | 2024-11-18 19:29:54 |
| 4664 | 2 | 株主メモ | 株式会社アール・エス・シー | 2024-11-18 19:29:53 |
| 4664 | 2 | 株式情報 | 株式会社アール・エス・シー | 2024-11-18 19:29:51 |