| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 3,112 | 3,161 | 3,102 | 3,137 | 395,000 | 25 | 101% | 101% | 115% | ▲ | 101% | 100% | 99% | 100% | 106% |
| 20241219 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 | 12 | 100% | 101% | 98% | ▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20241220 | 3,149 | 3,154 | 3,101 | 3,102 | 366,400 | -47 | 99% | 99% | 95% | ▼ | 99% | 101% | 98% | 99% | 105% |
| 20241223 | 3,121 | 3,137 | 3,092 | 3,092 | 180,200 | -10 | 100% | 99% | 49% | ▼▼ | 101% | 102% | 100% | 98% | 104% |
| 20241224 | 3,090 | 3,118 | 3,081 | 3,118 | 172,100 | 26 | 101% | 101% | 96% | ▲ | 98% | 101% | 99% | 99% | 105% |
| 20241225 | 3,120 | 3,120 | 3,052 | 3,073 | 318,900 | -45 | 99% | 98% | 185% | ▼ | 101% | 102% | 100% | 98% | 104% |
| 20241226 | 3,073 | 3,105 | 3,064 | 3,100 | 246,200 | 27 | 101% | 101% | 77% | ▲ | 101% | 100% | 100% | 98% | 104% |
| 20241227 | 3,115 | 3,160 | 3,099 | 3,150 | 361,400 | 50 | 102% | 101% | 147% | ▲▲ | 99% | 98% | 101% | 100% | 104% |
| 20241230 | 3,160 | 3,167 | 3,134 | 3,142 | 380,400 | -8 | 100% | 99% | 105% | ▼ | 98% | 97% | 104% | 100% | 103% |
| 20250106 | 3,150 | 3,162 | 3,074 | 3,088 | 319,100 | -54 | 98% | 98% | 84% | ▼▼ | 101% | 98% | 106% | 98% | 102% |
| 20250107 | 3,085 | 3,145 | 3,075 | 3,121 | 268,800 | 33 | 101% | 101% | 84% | ▲ | 99% | 97% | 105% | 99% | 102% |
| 20250108 | 3,101 | 3,119 | 3,077 | 3,083 | 289,900 | -38 | 99% | 99% | 108% | ▼ | 99% | 98% | 106% | 98% | 101% |
| 20250109 | 3,081 | 3,097 | 3,051 | 3,065 | 189,700 | -18 | 99% | 99% | 65% | ▼▼ | 99% | 100% | 107% | 97% | 100% |
| 20250110 | 3,053 | 3,064 | 3,016 | 3,022 | 254,500 | -43 | 99% | 99% | 134% | ▼▼▼ | 98% | 100% | 107% | 96% | 100% |
| 20250114 | 3,045 | 3,046 | 2,963 | 2,990 | 283,500 | -32 | 99% | 98% | 111% | ▼▼▼▼ | 100% | 101% | 109% | 95% | 100% |
| 20250115 | 3,013 | 3,034 | 2,992 | 3,007 | 268,300 | 17 | 101% | 100% | 95% | ▲ | 100% | 102% | 109% | 95% | 101% |
| 20250116 | 3,000 | 3,024 | 2,991 | 3,014 | 192,200 | 7 | 100% | 100% | 72% | ▲▲ | 99% | 101% | 107% | 96% | 101% |
| 20250117 | 3,068 | 3,069 | 3,000 | 3,049 | 285,500 | 35 | 101% | 99% | 149% | ▲▲▲ | 99% | 101% | 107% | 97% | 102% |
| 20250120 | 3,062 | 3,065 | 3,039 | 3,039 | 172,400 | -10 | 100% | 99% | 60% | ▼ | 100% | 102% | 107% | 96% | 102% |
| 20250121 | 3,045 | 3,058 | 3,028 | 3,042 | 100,400 | 3 | 100% | 100% | 58% | ▲ | 100% | 104% | 107% | 97% | 102% |
| 20250122 | 3,066 | 3,073 | 3,044 | 3,068 | 125,000 | 26 | 101% | 100% | 125% | ▲▲ | 101% | 106% | 107% | 97% | 103% |
| 20250123 | 3,060 | 3,088 | 3,053 | 3,087 | 196,000 | 19 | 101% | 101% | 157% | ▲▲▲ | 99% | 105% | 105% | 98% | 103% |
| 20250124 | 3,100 | 3,116 | 3,059 | 3,063 | 279,800 | -24 | 99% | 99% | 143% | ▼ | 100% | 105% | 104% | 97% | 102% |
| 20250127 | 3,100 | 3,105 | 3,059 | 3,102 | 294,000 | 39 | 101% | 100% | 105% | ▲ | 103% | 105% | 104% | 98% | 104% |
| 20250128 | 3,102 | 3,207 | 3,102 | 3,200 | 296,000 | 98 | 103% | 103% | 101% | ▲▲ | 102% | 101% | 100% | 100% | 107% |
| 20250129 | 3,195 | 3,259 | 3,180 | 3,249 | 282,900 | 49 | 102% | 102% | 96% | ▲▲▲ | 100% | 99% | 97% | 100% | 109% |
| 20250130 | 3,252 | 3,274 | 3,239 | 3,266 | 350,000 | 17 | 101% | 100% | 124% | ▲▲▲▲ | 100% | 101% | 98% | 100% | 109% |
| 20250131 | 3,251 | 3,274 | 3,227 | 3,261 | 221,400 | -5 | 100% | 100% | 63% | ▼ | 100% | 101% | 99% | 100% | 109% |
| 20250203 | 3,225 | 3,256 | 3,216 | 3,232 | 315,300 | -29 | 99% | 100% | 142% | ▼▼ | 98% | 99% | 97% | 99% | 108% |
| 20250204 | 3,275 | 3,283 | 3,199 | 3,224 | 334,200 | -8 | 100% | 98% | 106% | ▼▼▼ | 100% | 100% | 99% | 99% | 108% |
| 20250205 | 3,224 | 3,241 | 3,218 | 3,230 | 288,600 | 6 | 100% | 100% | 86% | ▲ | 101% | 99% | 98% | 99% | 108% |
| 20250206 | 3,236 | 3,279 | 3,229 | 3,270 | 237,600 | 40 | 101% | 101% | 82% | ▲▲ | 99% | 97% | 97% | 100% | 109% |
| 20250207 | 3,282 | 3,300 | 3,249 | 3,249 | 227,200 | -21 | 99% | 99% | 96% | ▼ | 99% | 97% | 98% | 99% | 109% |
| 20250210 | 3,253 | 3,257 | 3,231 | 3,236 | 186,500 | -13 | 100% | 99% | 82% | ▼▼ | 99% | 97% | 98% | 99% | 108% |
| 20250212 | 3,240 | 3,240 | 3,190 | 3,217 | 208,900 | -19 | 99% | 99% | 112% | ▼▼▼ | 100% | 99% | 100% | 98% | 107% |
| 20250213 | 3,184 | 3,203 | 3,170 | 3,197 | 392,700 | -20 | 99% | 100% | 188% | ▼▼▼▼ | 98% | 99% | 95% | 98% | 106% |
| 20250214 | 3,197 | 3,240 | 3,084 | 3,141 | 846,000 | -56 | 98% | 98% | 215% | ▼▼▼▼▼ | 101% | 98% | 98% | 96% | 103% |
| 20250217 | 3,112 | 3,181 | 3,097 | 3,132 | 694,000 | -9 | 100% | 101% | 82% | ▼▼▼▼▼▼ | 101% | 99% | 99% | 96% | 103% |
| 20250218 | 3,090 | 3,132 | 3,089 | 3,128 | 356,700 | -4 | 100% | 101% | 51% | ▼▼▼▼▼▼▼ | 101% | 99% | 96% | 96% | 103% |
| 20250219 | 3,133 | 3,173 | 3,120 | 3,153 | 436,300 | 25 | 101% | 101% | 122% | ▲ | 96% | 99% | 95% | 96% | 103% |
| 20250220 | 3,141 | 3,150 | 3,022 | 3,030 | 596,000 | -123 | 96% | 96% | 137% | ▼ | 102% | 106% | 99% | 93% | 100% |
| 20250225 | 3,000 | 3,057 | 2,992 | 3,045 | 519,700 | 15 | 100% | 102% | 87% | ▲ | 101% | 106% | 98% | 93% | 100% |
| 20250226 | 3,005 | 3,036 | 2,999 | 3,033 | 346,400 | -12 | 100% | 101% | 67% | ▼ | 103% | 100% | 97% | 93% | 100% |
| 20250227 | 3,040 | 3,130 | 3,038 | 3,117 | 417,500 | 84 | 103% | 103% | 121% | ▲ | 99% | 98% | 95% | 95% | 103% |
| 20250228 | 3,117 | 3,122 | 3,080 | 3,093 | 511,700 | -24 | 99% | 99% | 123% | ▼ | 102% | 98% | 94% | 95% | 102% |
| 20250303 | 3,126 | 3,194 | 3,124 | 3,181 | 562,900 | 88 | 103% | 102% | 110% | ▲ | 98% | 98% | 0% | 97% | 105% |
| 20250304 | 3,097 | 3,109 | 2,999 | 3,021 | 766,100 | -160 | 95% | 98% | 136% | ▼ | 100% | 99% | 0% | 92% | 100% |
| 20250305 | 3,038 | 3,058 | 3,025 | 3,036 | 446,400 | 15 | 100% | 100% | 58% | ▲ | 100% | 98% | 0% | 93% | 100% |
| 20250306 | 3,040 | 3,061 | 3,008 | 3,050 | 362,300 | 14 | 100% | 100% | 81% | ▲▲ | 100% | 98% | 0% | 93% | 101% |
| 20250307 | 3,026 | 3,033 | 2,997 | 3,023 | 408,700 | -27 | 99% | 100% | 113% | ▼ | 100% | 98% | 0% | 92% | 100% |
| 20250310 | 3,002 | 3,017 | 2,978 | 2,998 | 463,300 | -25 | 99% | 100% | 113% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20250311 | 3,000 | 3,014 | 2,931 | 2,967 | 573,400 | -31 | 99% | 99% | 124% | ▼▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20250312 | 2,977 | 2,993 | 2,951 | 2,958 | 463,300 | -9 | 100% | 99% | 81% | ▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20250313 | 2,948 | 2,967 | 2,901 | 2,927 | 615,300 | -32 | 99% | 99% | 133% | ▼▼▼▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20250314 | 2,904 | 2,962 | 2,901 | 2,949 | 433,900 | 23 | 101% | 102% | 71% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250317 | 2,950 | 2,968 | 2,940 | 2,951 | 436,900 | 2 | 100% | 100% | 101% | ▲▲ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 315,500 | 165,900 | 297,300 | 37,200 | 18,200 | 128,700 |
| 2025-02-28 | 178,900 | 124,400 | 158,600 | 30,700 | 20,300 | 93,700 |
| 2025-02-21 | 77,100 | 144,200 | 55,400 | 36,800 | 21,700 | 107,400 |
| 2025-02-14 | 76,200 | 97,000 | 48,300 | 22,500 | 27,900 | 74,500 |
| 2025-02-07 | 81,100 | 51,400 | 43,700 | 11,300 | 37,400 | 40,100 |
| 2025-01-31 | 71,500 | 64,700 | 36,400 | 13,700 | 35,100 | 51,000 |
| 2025-01-24 | 70,000 | 63,300 | 34,500 | 15,400 | 35,500 | 47,900 |
| 2025-01-17 | 72,800 | 75,600 | 15,800 | 16,300 | 57,000 | 59,300 |
| 2025-01-10 | 68,200 | 65,900 | 15,500 | 15,400 | 52,700 | 50,500 |
| 2024-12-27 | 62,800 | 64,500 | 23,200 | 17,200 | 39,600 | 47,300 |
| 2024-12-20 | 62,300 | 80,900 | 22,300 | 21,600 | 40,000 | 59,300 |
| 2024-12-13 | 63,300 | 68,600 | 22,300 | 16,800 | 41,000 | 51,800 |
| 2024-12-06 | 67,800 | 58,300 | 22,200 | 18,700 | 45,600 | 39,600 |
| 2024-11-29 | 60,800 | 51,800 | 21,800 | 17,200 | 39,000 | 34,600 |
| 2024-11-22 | 68,600 | 61,900 | 21,200 | 18,500 | 47,400 | 43,400 |
| 2024-11-15 | 61,800 | 60,000 | 18,500 | 14,700 | 43,300 | 45,300 |
| 2024-11-08 | 72,200 | 80,300 | 31,400 | 12,700 | 40,800 | 67,600 |
| 2024-11-01 | 74,600 | 85,500 | 31,600 | 12,200 | 43,000 | 73,300 |
| 2024-10-25 | 88,300 | 86,200 | 31,700 | 12,000 | 56,600 | 74,200 |
| 2024-10-18 | 107,400 | 88,200 | 32,700 | 10,700 | 74,700 | 77,500 |
| 2024-10-11 | 133,400 | 97,300 | 38,200 | 13,200 | 95,200 | 84,100 |
| 2024-10-04 | 70,600 | 63,700 | 18,300 | 10,300 | 52,300 | 53,400 |
| 2024-09-27 | 77,200 | 43,600 | 31,400 | 9,000 | 45,800 | 34,600 |
| 2024-09-20 | 81,000 | 50,300 | 30,600 | 9,200 | 50,400 | 41,100 |
| 2024-09-13 | 72,800 | 54,100 | 28,400 | 14,300 | 44,400 | 39,800 |
| 2024-09-06 | 68,400 | 54,200 | 27,100 | 9,500 | 41,300 | 44,700 |
| 2024-08-30 | 64,400 | 58,900 | 27,000 | 11,900 | 37,400 | 47,000 |
| 2024-08-23 | 33,100 | 59,100 | 15,000 | 15,500 | 18,100 | 43,600 |
| 2024-08-16 | 26,800 | 76,500 | 14,800 | 24,400 | 12,000 | 52,100 |
| 2024-08-09 | 24,300 | 133,000 | 16,200 | 32,300 | 8,100 | 100,700 |
| 2024-08-02 | 44,600 | 143,200 | 33,700 | 30,700 | 10,900 | 112,500 |
| 2024-07-26 | 46,100 | 146,000 | 33,800 | 32,800 | 12,300 | 113,200 |
| 2024-07-19 | 42,500 | 184,300 | 33,700 | 46,300 | 8,800 | 138,000 |
| 2024-07-12 | 45,000 | 212,600 | 33,700 | 60,100 | 11,300 | 152,500 |
| 2024-07-05 | 45,800 | 246,300 | 33,800 | 66,100 | 12,000 | 180,200 |
| 2024-06-28 | 73,600 | 224,000 | 44,800 | 58,700 | 28,800 | 165,300 |
| 2024-06-21 | 86,900 | 210,800 | 45,100 | 49,600 | 41,800 | 161,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | J.P. MORGAN SECURITIES PLC | 6,800 | 0.00% | ▼ | -863,714 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 |
| 2024-12-13 | J.P. MORGAN SECURITIES PLC | 870,514 | 0.80% | ▲ | 165,000 | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 |
| 2024-12-12 | J.P. MORGAN SECURITIES PLC | 705,514 | 0.65% | ▲ | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 | |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 470,924 | 0.43% | ▼ | -117,900 | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 433,338 | 0.39% | ▼ | -435,434 | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 868,772 | 0.80% | ▲ | 9,714 | 2,747 | 2,779 | 2,738 | 2,756 | 199,200 |
| 2024-10-25 | GOLDMAN SACHS INTERNATIONAL | 588,824 | 0.54% | ▲ | 2,766 | 2,787 | 2,723 | 2,749 | 359,200 | |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 859,058 | 0.79% | ▼ | -48,500 | 2,851 | 2,879 | 2,836 | 2,855 | 400,900 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 907,558 | 0.83% | ▲ | 48,100 | 2,866 | 2,928 | 2,851 | 2,876 | 460,400 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 859,458 | 0.79% | ▼ | -52,700 | 2,903 | 2,930 | 2,890 | 2,904 | 390,300 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 912,158 | 0.84% | ▲ | 45,800 | 2,831 | 2,906 | 2,819 | 2,891 | 492,700 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 866,358 | 0.79% | ▼ | -2,800 | 2,770 | 2,843 | 2,768 | 2,833 | 365,500 |
| 2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 869,158 | 0.80% | ▲ | 2,830 | 2,851 | 2,792 | 2,814 | 331,200 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 676,841 | 0.62% | ▲ | 35,841 | 2,593 | 2,624 | 2,580 | 2,597 | 539,200 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 641,000 | 0.59% | ▼ | -12,699 | 2,577 | 2,581 | 2,545 | 2,557 | 339,800 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 653,699 | 0.60% | ▲ | 63,600 | 2,523 | 2,523 | 2,445 | 2,466 | 492,500 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 590,099 | 0.54% | ▲ | 56,700 | 2,514 | 2,527 | 2,424 | 2,506 | 1,261,700 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 533,399 | 0.49% | ▼ | -18,536 | 2,209 | 2,300 | 2,190 | 2,251 | 349,600 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 551,935 | 0.50% | ▲ | 11,400 | 2,508 | 2,522 | 2,488 | 2,511 | 242,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 540,535 | 0.49% | ▼ | -4,908 | 2,517 | 2,520 | 2,482 | 2,491 | 298,200 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 545,443 | 0.50% | ▲ | 2,513 | 2,522 | 2,495 | 2,496 | 429,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 12:00 | リゾートトラ | 業績予想及び配当予想の修正に関するお知らせ |
| 20250214 | 12:00 | リゾートトラ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 12:00 | リゾートトラ | 2025年３月期第３四半期決算説明資料 |
| 20250116 | 16:00 | リゾートトラ | 株式分割及び株式分割に伴う定款の一部変更ならびに株主優待制度の一部変更に関するお知らせ |
| 20241114 | 15:00 | リゾートトラ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:00 | リゾートトラ | 業績予想及び配当予想の修正に関するお知らせ |
| 20241114 | 15:00 | リゾートトラ | 2025年３月期 第２四半期決算説明資料 |
| 20240809 | 15:00 | リゾートトラ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | リゾートトラ | 2025年３月期第１四半期決算説明資料 |
| 20240725 | 16:00 | リゾートトラ | 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240626 | 16:00 | リゾートトラ | 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 |
| 20240626 | 16:00 | リゾートトラ | 執行役員人事、人事異動に関するお知らせ |
| 20240209 | 15:20 | リゾートトラ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:20 | リゾートトラ | 2024年３月期第３四半期決算説明資料 |
| 20240112 | 15:00 | リゾートトラ | （開示事項の中止）従業員持株会に対する第三者割当による自己株式の処分の中止に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4681 | 1 | リゾートトラスト株式会社｜resorttrust【公式】 | 2025-03-18 02:27:14 |
| 4681 | 2 | 過去のIR資料｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:56 |
| 4681 | 2 | 統合報告書｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:55 |
| 4681 | 2 | 株主通信｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:54 |
| 4681 | 2 | 有価証券報告書・四半期報告書｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:53 |
| 4681 | 2 | 決算短信｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:52 |
| 4681 | 2 | 決算説明資料｜IR資料｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:51 |
| 4681 | 2 | 株主総会｜株式情報｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:50 |
| 4681 | 2 | 株主優待情報FAQ｜株式情報｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:49 |
| 4681 | 2 | 株主優待情報｜株式情報｜投資家情報｜リゾートトラスト株式会社 | 2024-06-26 22:34:48 |