| 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 | 2,941 | 2,946 | 2,907 | 2,917 | 424,500 | 8 | 100% | 99% | 75% | ▲▲▲ | 99% | 98% | 98% | 100% | 109% |
| 20240925 | 2,928 | 2,937 | 2,892 | 2,907 | 369,100 | -10 | 100% | 99% | 87% | ▼ | 101% | 98% | 98% | 100% | 107% |
| 20240926 | 2,917 | 2,950 | 2,897 | 2,950 | 465,900 | 43 | 101% | 101% | 126% | ▲ | 101% | 97% | 98% | 100% | 108% |
| 20240927 | 2,904 | 2,943 | 2,897 | 2,938 | 348,200 | -12 | 100% | 101% | 75% | ▼ | 100% | 99% | 99% | 100% | 107% |
| 20240930 | 2,866 | 2,928 | 2,851 | 2,876 | 460,400 | -62 | 98% | 100% | 132% | ▼▼ | 100% | 101% | 99% | 97% | 103% |
| 20241001 | 2,851 | 2,879 | 2,836 | 2,855 | 400,900 | -22 | 99% | 100% | 87% | ▼▼▼ | 99% | 102% | 99% | 97% | 102% |
| 20241002 | 2,829 | 2,844 | 2,781 | 2,794 | 388,100 | -61 | 98% | 99% | 97% | ▼▼▼▼ | 99% | 101% | 99% | 95% | 100% |
| 20241003 | 2,842 | 2,848 | 2,810 | 2,824 | 237,700 | 31 | 101% | 99% | 61% | ▲ | 101% | 102% | 99% | 96% | 101% |
| 20241004 | 2,819 | 2,853 | 2,811 | 2,845 | 239,400 | 21 | 101% | 101% | 101% | ▲▲ | 100% | 98% | 97% | 96% | 102% |
| 20241007 | 2,866 | 2,887 | 2,850 | 2,875 | 379,700 | 31 | 101% | 100% | 159% | ▲▲▲ | 100% | 100% | 98% | 97% | 103% |
| 20241008 | 2,835 | 2,843 | 2,816 | 2,841 | 343,400 | -34 | 99% | 100% | 90% | ▼ | 101% | 100% | 98% | 96% | 102% |
| 20241009 | 2,856 | 2,884 | 2,838 | 2,880 | 354,000 | 39 | 101% | 101% | 103% | ▲ | 98% | 99% | 98% | 98% | 103% |
| 20241010 | 2,877 | 2,882 | 2,809 | 2,814 | 302,400 | -67 | 98% | 98% | 85% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20241011 | 2,795 | 2,829 | 2,793 | 2,812 | 265,000 | -2 | 100% | 101% | 88% | ▼▼ | 101% | 99% | 99% | 95% | 101% |
| 20241015 | 2,830 | 2,856 | 2,814 | 2,848 | 327,000 | 36 | 101% | 101% | 123% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241016 | 2,831 | 2,871 | 2,823 | 2,835 | 275,600 | -14 | 100% | 100% | 84% | ▼ | 99% | 98% | 100% | 96% | 101% |
| 20241017 | 2,846 | 2,869 | 2,810 | 2,811 | 198,500 | -24 | 99% | 99% | 72% | ▼▼ | 100% | 98% | 104% | 95% | 101% |
| 20241018 | 2,815 | 2,840 | 2,805 | 2,807 | 155,100 | -4 | 100% | 100% | 78% | ▼▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20241021 | 2,808 | 2,808 | 2,781 | 2,802 | 259,800 | -5 | 100% | 100% | 168% | ▼▼▼▼ | 99% | 98% | 104% | 95% | 100% |
| 20241022 | 2,810 | 2,818 | 2,773 | 2,775 | 282,900 | -28 | 99% | 99% | 109% | ▼▼▼▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241023 | 2,768 | 2,793 | 2,754 | 2,754 | 216,600 | -21 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 101% | 102% | 108% | 93% | 100% |
| 20241024 | 2,732 | 2,768 | 2,730 | 2,754 | 264,900 | 0 | 100% | 101% | 122% | -- | 99% | 101% | 108% | 93% | 100% |
| 20241025 | 2,766 | 2,787 | 2,723 | 2,749 | 359,200 | -5 | 100% | 99% | 136% | ▼ | 100% | 101% | 108% | 94% | 100% |
| 20241028 | 2,747 | 2,779 | 2,738 | 2,756 | 199,200 | 7 | 100% | 100% | 55% | ▲ | 101% | 101% | 108% | 96% | 100% |
| 20241029 | 2,756 | 2,787 | 2,751 | 2,780 | 258,800 | 24 | 101% | 101% | 130% | ▲▲ | 100% | 100% | 107% | 97% | 101% |
| 20241030 | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 | 12 | 100% | 100% | 451% | ▲▲▲ | 100% | 100% | 107% | 97% | 102% |
| 20241031 | 2,794 | 2,802 | 2,781 | 2,786 | 231,100 | -6 | 100% | 100% | 20% | ▼ | 100% | 103% | 109% | 97% | 101% |
| 20241101 | 2,739 | 2,793 | 2,734 | 2,751 | 293,400 | -35 | 99% | 100% | 127% | ▼▼ | 100% | 102% | 111% | 96% | 100% |
| 20241105 | 2,760 | 2,782 | 2,728 | 2,770 | 226,900 | 19 | 101% | 100% | 77% | ▲ | 99% | 101% | 110% | 96% | 101% |
| 20241106 | 2,775 | 2,807 | 2,742 | 2,749 | 226,300 | -22 | 99% | 99% | 100% | ▼ | 100% | 101% | 109% | 95% | 100% |
| 20241107 | 2,799 | 2,808 | 2,777 | 2,795 | 368,400 | 47 | 102% | 100% | 163% | ▲ | 100% | 101% | 109% | 97% | 102% |
| 20241108 | 2,815 | 2,835 | 2,791 | 2,808 | 333,700 | 13 | 100% | 100% | 91% | ▲▲ | 100% | 104% | 109% | 99% | 102% |
| 20241111 | 2,812 | 2,818 | 2,783 | 2,806 | 352,500 | -2 | 100% | 100% | 106% | ▼ | 99% | 104% | 109% | 99% | 102% |
| 20241112 | 2,823 | 2,830 | 2,790 | 2,808 | 264,200 | 3 | 100% | 99% | 75% | ▲ | 100% | 104% | 109% | 99% | 102% |
| 20241113 | 2,820 | 2,864 | 2,808 | 2,822 | 399,000 | 14 | 100% | 100% | 151% | ▲▲ | 101% | 104% | 109% | 100% | 103% |
| 20241114 | 2,820 | 2,898 | 2,792 | 2,848 | 890,400 | 26 | 101% | 101% | 223% | ▲▲▲ | 101% | 102% | 108% | 100% | 104% |
| 20241115 | 2,890 | 2,974 | 2,856 | 2,925 | 1,104,300 | 78 | 103% | 101% | 124% | ▲▲▲▲ | 99% | 102% | 107% | 100% | 106% |
| 20241118 | 2,916 | 2,936 | 2,851 | 2,876 | 425,700 | -49 | 98% | 99% | 39% | ▼ | 102% | 104% | 109% | 98% | 105% |
| 20241119 | 2,875 | 2,926 | 2,875 | 2,920 | 362,500 | 44 | 102% | 102% | 85% | ▲ | 100% | 103% | 107% | 100% | 106% |
| 20241120 | 2,908 | 2,958 | 2,895 | 2,921 | 318,700 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20241121 | 2,955 | 2,993 | 2,936 | 2,961 | 517,100 | 40 | 101% | 100% | 162% | ▲▲▲ | 100% | 100% | 106% | 100% | 108% |
| 20241122 | 2,963 | 2,991 | 2,935 | 2,977 | 362,200 | 16 | 101% | 100% | 70% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 108% |
| 20241125 | 2,986 | 2,991 | 2,956 | 2,969 | 369,700 | -8 | 100% | 99% | 102% | ▼ | 101% | 103% | 106% | 100% | 108% |
| 20241126 | 2,966 | 2,998 | 2,959 | 2,982 | 267,600 | 13 | 100% | 101% | 72% | ▲ | 99% | 103% | 106% | 100% | 108% |
| 20241127 | 2,982 | 2,982 | 2,923 | 2,960 | 232,900 | -23 | 99% | 99% | 87% | ▼ | 100% | 104% | 107% | 99% | 108% |
| 20241128 | 2,955 | 2,966 | 2,943 | 2,965 | 215,000 | 5 | 100% | 100% | 92% | ▲ | 100% | 103% | 106% | 99% | 108% |
| 20241129 | 2,965 | 2,978 | 2,952 | 2,971 | 192,500 | 7 | 100% | 100% | 90% | ▲▲ | 102% | 103% | 105% | 100% | 108% |
| 20241202 | 2,988 | 3,055 | 2,970 | 3,050 | 451,300 | 79 | 103% | 102% | 234% | ▲▲▲ | 100% | 101% | 103% | 100% | 111% |
| 20241203 | 3,050 | 3,088 | 3,042 | 3,059 | 366,700 | 9 | 100% | 100% | 81% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 111% |
| 20241204 | 3,030 | 3,069 | 3,022 | 3,036 | 205,200 | -23 | 99% | 100% | 56% | ▼ | 101% | 102% | 104% | 99% | 109% |
| 20241205 | 3,036 | 3,066 | 3,010 | 3,066 | 258,100 | 30 | 101% | 101% | 126% | ▲ | 100% | 102% | 101% | 100% | 109% |
| 20241206 | 3,075 | 3,100 | 3,050 | 3,068 | 416,500 | 2 | 100% | 100% | 161% | ▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241209 | 3,098 | 3,125 | 3,070 | 3,084 | 360,400 | 16 | 101% | 100% | 87% | ▲▲▲ | 99% | 101% | 0% | 100% | 110% |
| 20241210 | 3,100 | 3,104 | 3,042 | 3,056 | 330,200 | -28 | 99% | 99% | 92% | ▼ | 101% | 102% | 0% | 99% | 108% |
| 20241211 | 3,059 | 3,090 | 3,042 | 3,086 | 281,300 | 30 | 101% | 101% | 85% | ▲ | 101% | 101% | 0% | 100% | 108% |
| 20241212 | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 | 36 | 101% | 101% | 116% | ▲▲ | 101% | 103% | 0% | 100% | 109% |
| 20241213 | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 | -6 | 100% | 101% | 101% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241216 | 3,123 | 3,145 | 3,103 | 3,123 | 410,800 | 7 | 100% | 100% | 124% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241217 | 3,098 | 3,147 | 3,097 | 3,112 | 344,700 | -11 | 100% | 100% | 84% | ▼ | 101% | 0% | 0% | 100% | 107% |
| 20241218 | 3,112 | 3,161 | 3,102 | 3,137 | 395,000 | 25 | 101% | 101% | 115% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 | 12 | 100% | 101% | 98% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 3,149 | 3,154 | 3,101 | 3,102 | 366,400 | -47 | 99% | 99% | 95% | ▼ | % | % | % | 99% | 105% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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】 | 2024-12-21 14:26:10 |
| 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 |