| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,530 | 5,530 | 5,490 | 5,510 | 5,900 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 101% | 99% | 103% |
| 20250311 | 5,490 | 5,510 | 5,420 | 5,510 | 9,300 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 99% | 99% | 103% |
| 20250312 | 5,520 | 5,520 | 5,470 | 5,520 | 5,400 | 10 | 100% | 100% | 58% | ▲ | 100% | 100% | 93% | 99% | 103% |
| 20250313 | 5,520 | 5,540 | 5,490 | 5,500 | 5,000 | -20 | 100% | 100% | 93% | ▼ | 101% | 101% | 93% | 99% | 103% |
| 20250314 | 5,460 | 5,510 | 5,460 | 5,500 | 4,500 | 0 | 100% | 101% | 90% | -- | 100% | 101% | 92% | 99% | 103% |
| 20250317 | 5,520 | 5,540 | 5,510 | 5,540 | 4,100 | 40 | 101% | 100% | 91% | ▲ | 100% | 101% | 91% | 99% | 103% |
| 20250318 | 5,520 | 5,560 | 5,520 | 5,520 | 6,000 | -20 | 100% | 100% | 146% | ▼ | 100% | 100% | 91% | 99% | 103% |
| 20250319 | 5,520 | 5,530 | 5,510 | 5,530 | 6,000 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 90% | 99% | 103% |
| 20250321 | 5,540 | 5,560 | 5,530 | 5,540 | 9,200 | 10 | 100% | 100% | 153% | ▲▲ | 100% | 99% | 90% | 99% | 103% |
| 20250324 | 5,550 | 5,560 | 5,520 | 5,550 | 9,900 | 10 | 100% | 100% | 108% | ▲▲▲ | 99% | 92% | 90% | 99% | 101% |
| 20250325 | 5,580 | 5,580 | 5,520 | 5,540 | 12,400 | -10 | 100% | 99% | 125% | ▼ | 100% | 91% | 90% | 99% | 101% |
| 20250326 | 5,550 | 5,550 | 5,490 | 5,530 | 19,200 | -10 | 100% | 100% | 155% | ▼▼ | 99% | 92% | 91% | 99% | 101% |
| 20250327 | 5,530 | 5,530 | 5,460 | 5,480 | 29,300 | -50 | 99% | 99% | 153% | ▼▼▼ | 102% | 100% | 100% | 98% | 100% |
| 20250328 | 5,030 | 5,210 | 5,030 | 5,130 | 40,000 | -350 | 94% | 102% | 137% | ▼▼▼▼ | 99% | 99% | 99% | 92% | 100% |
| 20250331 | 5,060 | 5,060 | 4,960 | 5,000 | 19,000 | -130 | 97% | 99% | 48% | ▼▼▼▼▼ | 100% | 97% | 100% | 90% | 100% |
| 20250401 | 5,070 | 5,090 | 5,030 | 5,060 | 8,800 | 60 | 101% | 100% | 46% | ▲ | 99% | 98% | 100% | 91% | 101% |
| 20250402 | 5,050 | 5,080 | 5,010 | 5,020 | 8,800 | -40 | 99% | 99% | 100% | ▼ | 100% | 101% | 102% | 90% | 100% |
| 20250403 | 4,980 | 5,050 | 4,960 | 5,000 | 14,700 | -20 | 100% | 100% | 167% | ▼▼ | 98% | 101% | 102% | 90% | 100% |
| 20250404 | 4,960 | 4,980 | 4,845 | 4,865 | 33,500 | -135 | 97% | 98% | 228% | ▼▼▼ | 102% | 103% | 104% | 88% | 100% |
| 20250408 | 4,845 | 4,965 | 4,845 | 4,940 | 17,000 | 75 | 102% | 102% | 51% | ▲ | 101% | 101% | 106% | 89% | 102% |
| 20250409 | 4,895 | 4,935 | 4,815 | 4,935 | 9,200 | -5 | 100% | 101% | 54% | ▼ | 100% | 99% | 104% | 89% | 101% |
| 20250410 | 5,010 | 5,040 | 4,950 | 5,010 | 11,100 | 75 | 102% | 100% | 121% | ▲ | 101% | 100% | 104% | 90% | 103% |
| 20250411 | 4,980 | 5,010 | 4,920 | 5,010 | 8,000 | 0 | 100% | 101% | 72% | -- | 99% | 100% | 104% | 90% | 103% |
| 20250414 | 5,010 | 5,020 | 4,950 | 4,950 | 6,200 | -60 | 99% | 99% | 78% | ▼ | 100% | 101% | 105% | 89% | 102% |
| 20250415 | 4,955 | 4,980 | 4,935 | 4,935 | 4,500 | -15 | 100% | 100% | 73% | ▼▼ | 100% | 102% | 105% | 89% | 101% |
| 20250416 | 4,935 | 4,950 | 4,915 | 4,925 | 5,100 | -10 | 100% | 100% | 113% | ▼▼▼ | 101% | 102% | 106% | 89% | 101% |
| 20250417 | 4,925 | 4,960 | 4,925 | 4,960 | 3,300 | 35 | 101% | 101% | 65% | ▲ | 101% | 101% | 105% | 89% | 102% |
| 20250418 | 4,950 | 4,985 | 4,925 | 4,985 | 3,300 | 25 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 104% | 90% | 102% |
| 20250421 | 4,990 | 5,020 | 4,980 | 4,990 | 4,400 | 5 | 100% | 100% | 133% | ▲▲▲ | 100% | 100% | 102% | 90% | 103% |
| 20250422 | 5,000 | 5,020 | 5,000 | 5,020 | 1,800 | 30 | 101% | 100% | 41% | ▲▲▲▲ | 100% | 101% | 102% | 91% | 103% |
| 20250423 | 5,020 | 5,020 | 5,000 | 5,000 | 2,500 | -20 | 100% | 100% | 139% | ▼ | 100% | 101% | 101% | 90% | 103% |
| 20250424 | 5,000 | 5,010 | 4,975 | 4,980 | 6,400 | -20 | 100% | 100% | 256% | ▼▼ | 100% | 101% | 102% | 91% | 102% |
| 20250425 | 4,995 | 5,010 | 4,980 | 5,010 | 2,400 | 30 | 101% | 100% | 38% | ▲ | 100% | 104% | 101% | 98% | 103% |
| 20250428 | 5,010 | 5,080 | 5,010 | 5,020 | 6,200 | 10 | 100% | 100% | 258% | ▲▲ | 101% | 103% | 101% | 99% | 103% |
| 20250430 | 5,030 | 5,090 | 5,010 | 5,060 | 3,100 | 40 | 101% | 101% | 50% | ▲▲▲ | 100% | 102% | 100% | 100% | 104% |
| 20250501 | 5,060 | 5,090 | 5,040 | 5,040 | 3,400 | -20 | 100% | 100% | 110% | ▼ | 100% | 101% | 100% | 100% | 104% |
| 20250502 | 5,060 | 5,100 | 5,050 | 5,050 | 1,900 | 10 | 100% | 100% | 56% | ▲ | 102% | 100% | 100% | 100% | 104% |
| 20250507 | 5,080 | 5,280 | 5,040 | 5,200 | 14,300 | 150 | 103% | 102% | 753% | ▲▲ | 101% | 98% | 98% | 100% | 107% |
| 20250508 | 5,150 | 5,280 | 5,120 | 5,180 | 7,300 | -20 | 100% | 101% | 51% | ▼ | 99% | 98% | 98% | 100% | 105% |
| 20250509 | 5,150 | 5,150 | 5,090 | 5,100 | 5,300 | -80 | 98% | 99% | 73% | ▼▼ | 99% | 98% | 98% | 98% | 104% |
| 20250512 | 5,160 | 5,170 | 5,100 | 5,100 | 4,200 | 0 | 100% | 99% | 79% | -- | 99% | 99% | 99% | 98% | 104% |
| 20250513 | 5,110 | 5,110 | 5,060 | 5,060 | 4,900 | -40 | 99% | 99% | 117% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20250514 | 5,070 | 5,090 | 5,050 | 5,060 | 2,000 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 97% | 103% |
| 20250515 | 5,080 | 5,100 | 5,070 | 5,070 | 2,300 | 10 | 100% | 100% | 115% | ▲ | 99% | 99% | 100% | 98% | 103% |
| 20250516 | 5,090 | 5,090 | 5,040 | 5,050 | 2,100 | -20 | 100% | 99% | 91% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20250519 | 5,060 | 5,070 | 5,040 | 5,050 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 97% | 102% |
| 20250520 | 5,070 | 5,080 | 5,050 | 5,060 | 1,500 | 10 | 100% | 100% | 94% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20250521 | 5,050 | 5,070 | 5,040 | 5,050 | 1,800 | -10 | 100% | 100% | 120% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20250522 | 5,010 | 5,040 | 5,000 | 5,040 | 6,400 | -10 | 100% | 101% | 356% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20250523 | 5,020 | 5,050 | 5,010 | 5,010 | 2,600 | -30 | 99% | 100% | 41% | ▼▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20250526 | 5,050 | 5,050 | 5,000 | 5,050 | 1,700 | 40 | 101% | 100% | 65% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 5,020 | 5,040 | 5,010 | 5,020 | 2,400 | -30 | 99% | 100% | 141% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250528 | 5,020 | 5,030 | 5,010 | 5,030 | 1,800 | 10 | 100% | 100% | 75% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20250529 | 5,040 | 5,040 | 5,020 | 5,020 | 800 | -10 | 100% | 100% | 44% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250530 | 5,020 | 5,040 | 5,020 | 5,020 | 1,500 | 0 | 100% | 100% | 188% | -- | 100% | 101% | 0% | 97% | 100% |
| 20250602 | 5,030 | 5,050 | 5,030 | 5,030 | 1,600 | 10 | 100% | 100% | 107% | ▲ | 101% | 100% | 0% | 97% | 100% |
| 20250603 | 5,040 | 5,070 | 5,040 | 5,070 | 2,100 | 40 | 101% | 101% | 131% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 5,050 | 5,100 | 5,040 | 5,050 | 2,600 | -20 | 100% | 100% | 124% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 5,050 | 5,070 | 5,050 | 5,050 | 1,200 | 0 | 100% | 100% | 46% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 5,070 | 5,090 | 5,060 | 5,060 | 1,200 | 10 | 100% | 100% | 100% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,800 | 7,000 | 2,800 | 2,100 | 0 | 4,900 |
| 2025-05-23 | 2,800 | 7,300 | 2,800 | 2,000 | 0 | 5,300 |
| 2025-05-16 | 2,800 | 6,600 | 2,800 | 1,900 | 0 | 4,700 |
| 2025-05-09 | 2,800 | 7,700 | 2,800 | 2,900 | 0 | 4,800 |
| 2025-05-02 | 2,800 | 6,100 | 2,800 | 2,200 | 0 | 3,900 |
| 2025-04-25 | 2,800 | 7,200 | 2,800 | 2,500 | 0 | 4,700 |
| 2025-04-18 | 2,800 | 6,700 | 2,800 | 2,400 | 0 | 4,300 |
| 2025-04-11 | 2,800 | 6,600 | 2,800 | 2,300 | 0 | 4,300 |
| 2025-04-04 | 2,800 | 15,100 | 2,800 | 8,000 | 0 | 7,100 |
| 2025-03-28 | 2,800 | 8,900 | 2,800 | 4,900 | 0 | 4,000 |
| 2025-03-21 | 2,900 | 9,200 | 2,900 | 3,500 | 0 | 5,700 |
| 2025-03-14 | 2,900 | 12,400 | 2,900 | 4,600 | 0 | 7,800 |
| 2025-03-07 | 2,900 | 12,300 | 2,900 | 4,100 | 0 | 8,200 |
| 2025-02-28 | 2,900 | 14,800 | 2,900 | 4,300 | 0 | 10,500 |
| 2025-02-21 | 2,900 | 18,900 | 2,900 | 5,500 | 0 | 13,400 |
| 2025-02-14 | 2,900 | 17,600 | 2,900 | 5,300 | 0 | 12,300 |
| 2025-02-07 | 2,900 | 20,800 | 2,900 | 6,900 | 0 | 13,900 |
| 2025-01-31 | 2,900 | 21,500 | 2,900 | 5,600 | 0 | 15,900 |
| 2025-01-24 | 2,900 | 19,400 | 2,900 | 5,800 | 0 | 13,600 |
| 2025-01-17 | 2,900 | 20,900 | 2,900 | 7,300 | 0 | 13,600 |
| 2025-01-10 | 2,900 | 22,200 | 2,900 | 9,000 | 0 | 13,200 |
| 2024-12-27 | 2,900 | 24,800 | 2,900 | 9,200 | 0 | 15,600 |
| 2024-12-20 | 2,900 | 22,300 | 2,900 | 9,200 | 0 | 13,100 |
| 2024-12-13 | 2,900 | 24,300 | 2,900 | 9,800 | 0 | 14,500 |
| 2024-12-06 | 2,900 | 26,600 | 2,900 | 11,600 | 0 | 15,000 |
| 2024-11-29 | 2,900 | 24,600 | 2,900 | 12,200 | 0 | 12,400 |
| 2024-11-22 | 2,900 | 25,300 | 2,900 | 12,700 | 0 | 12,600 |
| 2024-11-15 | 2,900 | 24,500 | 2,900 | 12,500 | 0 | 12,000 |
| 2024-11-08 | 2,900 | 24,900 | 2,900 | 12,500 | 0 | 12,400 |
| 2024-11-01 | 2,900 | 22,700 | 2,900 | 9,500 | 0 | 13,200 |
| 2024-10-25 | 2,900 | 23,000 | 2,900 | 9,700 | 0 | 13,300 |
| 2024-10-18 | 2,900 | 25,500 | 2,900 | 11,000 | 0 | 14,500 |
| 2024-10-11 | 2,900 | 27,200 | 2,900 | 14,000 | 0 | 13,200 |
| 2024-10-04 | 2,900 | 24,500 | 2,900 | 11,500 | 0 | 13,000 |
| 2024-09-27 | 2,900 | 28,500 | 2,900 | 10,500 | 0 | 18,000 |
| 2024-09-20 | 2,900 | 27,700 | 2,900 | 10,300 | 0 | 17,400 |
| 2024-09-13 | 2,900 | 27,800 | 2,900 | 10,700 | 0 | 17,100 |
| 2024-09-06 | 2,900 | 25,500 | 2,900 | 9,400 | 0 | 16,100 |
| 2024-08-30 | 2,900 | 23,700 | 2,900 | 7,300 | 0 | 16,400 |
| 2024-08-23 | 2,900 | 27,000 | 2,900 | 7,000 | 0 | 20,000 |
| 2024-08-16 | 2,900 | 27,500 | 2,900 | 6,800 | 0 | 20,700 |
| 2024-08-09 | 2,900 | 28,800 | 2,900 | 6,800 | 0 | 22,000 |
| 2024-08-02 | 2,900 | 40,200 | 2,900 | 11,100 | 0 | 29,100 |
| 2024-07-26 | 2,900 | 35,100 | 2,900 | 11,100 | 0 | 24,000 |
| 2024-07-19 | 2,900 | 36,400 | 2,900 | 11,400 | 0 | 25,000 |
| 2024-07-12 | 2,900 | 37,700 | 2,900 | 10,900 | 0 | 26,800 |
| 2024-07-05 | 2,900 | 38,600 | 2,900 | 12,000 | 0 | 26,600 |
| 2024-06-28 | 2,900 | 38,900 | 2,900 | 12,000 | 0 | 26,900 |
| 2024-06-21 | 2,900 | 45,300 | 2,900 | 12,500 | 0 | 32,800 |
| 2024-06-14 | 2,900 | 38,100 | 2,900 | 12,200 | 0 | 25,900 |
| 2024-06-07 | 2,900 | 36,100 | 2,900 | 11,600 | 0 | 24,500 |
| 2024-05-31 | 2,900 | 34,900 | 2,900 | 11,400 | 0 | 23,500 |
| 2024-05-24 | 2,900 | 36,800 | 2,900 | 10,900 | 0 | 25,900 |
| 2024-05-17 | 2,900 | 33,200 | 2,900 | 11,100 | 0 | 22,100 |
| 2024-05-10 | 2,900 | 31,500 | 2,900 | 10,200 | 0 | 21,300 |
| 2024-05-02 | 2,900 | 31,300 | 2,900 | 11,400 | 0 | 19,900 |
| 2024-04-26 | 2,900 | 31,300 | 2,900 | 11,400 | 0 | 19,900 |
| 2024-04-19 | 2,900 | 33,500 | 2,900 | 10,800 | 0 | 22,700 |
| 2024-04-12 | 2,900 | 28,700 | 2,900 | 8,900 | 0 | 19,800 |
| 2024-04-05 | 3,000 | 20,400 | 3,000 | 5,600 | 0 | 14,800 |
| 2024-03-29 | 2,900 | 16,800 | 2,900 | 4,800 | 0 | 12,000 |
| 2024-03-22 | 2,900 | 19,900 | 2,900 | 4,900 | 0 | 15,000 |
| 2024-03-15 | 2,900 | 21,600 | 2,900 | 5,800 | 0 | 15,800 |
| 2024-03-08 | 2,900 | 28,100 | 2,900 | 6,500 | 0 | 21,600 |
| 2024-03-01 | 19,100 | 19,700 | 19,100 | 5,500 | 0 | 14,200 |
| 2024-02-22 | 4,400 | 14,500 | 4,400 | 5,200 | 0 | 9,300 |
| 2024-02-16 | 3,000 | 14,900 | 3,000 | 5,500 | 0 | 9,400 |
| 2024-02-09 | 2,900 | 18,000 | 2,900 | 4,800 | 0 | 13,200 |
| 2024-02-02 | 2,900 | 14,900 | 2,900 | 3,500 | 0 | 11,400 |
| 2024-01-26 | 2,900 | 16,000 | 2,900 | 3,600 | 0 | 12,400 |
| 2024-01-19 | 2,900 | 15,400 | 2,900 | 3,200 | 0 | 12,200 |
| 2024-01-12 | 2,900 | 14,100 | 2,900 | 3,100 | 0 | 11,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 15:10 | リソル | 役員の異動に関するお知らせ |
| 20250508 | 14:00 | リソル | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250220 | 14:00 | リソル | 2025年３月期通期業績予想および配当予想の修正に関するお知らせ |
| 20250207 | 13:00 | リソル | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 13:00 | リソル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | リソル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | リソル | 支配株主等に関する事項について |
| 20240627 | 15:00 | リソル | 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 | 15:00 | リソル | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240509 | 15:00 | リソル | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:00 | リソル | 役員の異動に関するお知らせ |
| 20240509 | 15:00 | リソル | 投資単位の引下げに関する考え方及び方針等について |
| 20240226 | 17:00 | リソル | 売出価格等の決定に関するお知らせ |
| 20240215 | 15:30 | リソル | 株式の売出しに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5261 | 1 | リソルホールディングス オフィシャルサイト | 2025-06-06 20:21:18 |
| 5261 | 2 | 2025.06.05IR情報IR情報NEW第132回定時株主総会招集ご通知(リソルHD) | 2025-06-05 11:29:38 |
| 5261 | 2 | 2025.06.05IR情報IR情報NEW第132回定時株主総会招集ご通知に際しての電子提供措置事項(リソルHD) | 2025-06-05 11:29:37 |
| 5261 | 2 | 2025.06.05IR情報IR情報NEWNotice of Convocation of the 132nd Annual General Meeting of Shareholders(リソルHD) | 2025-06-05 11:29:35 |
| 5261 | 2 | リソル不動産、 別荘シェア利用事業をアーバンリゾートエリアでも拡大！鎌倉の一等地に佇む平屋和風建築の高級貸別荘を新たに開業｜2025年｜ニュースリリース｜リソルホールディングス | 2025-05-19 22:29:03 |
| 5261 | 2 | 2025.05.09IR情報IR情報NEW2025年3月期決算補足資料 (リソルHD) | 2025-05-09 17:30:20 |
| 5261 | 2 | 2025.05.08IR情報IR情報NEW2025年３月期 決算短信〔日本基準〕（連結）(リソルHD) | 2025-05-08 19:29:46 |
| 5261 | 2 | 2025.05.08IR情報IR情報NEW役員の異動に関するお知らせ (リソルHD) | 2025-05-08 19:29:45 |
| 5261 | 2 | 2025-03-17 21:29:34 | |
| 5261 | 2 | 2025.02.20IR情報IR情報NEW2025 年３月期通期業績予想および配当予想の修正に関するお知らせ(リソルHD) | 2025-02-20 21:29:46 |