| 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 | 4,600 | 4,600 | 4,540 | 4,540 | 8,000 | -50 | 99% | 99% | 170% | ▼ | 99% | 102% | 114% | 96% | 101% |
| 20240925 | 4,540 | 4,540 | 4,490 | 4,510 | 8,800 | -30 | 99% | 99% | 110% | ▼▼ | 101% | 102% | 114% | 95% | 101% |
| 20240926 | 4,540 | 4,600 | 4,530 | 4,600 | 7,900 | 90 | 102% | 101% | 90% | ▲ | 100% | 100% | 112% | 97% | 103% |
| 20240927 | 4,600 | 4,640 | 4,560 | 4,610 | 7,400 | 10 | 100% | 100% | 94% | ▲▲ | 101% | 102% | 114% | 98% | 103% |
| 20240930 | 4,550 | 4,595 | 4,550 | 4,585 | 6,600 | -25 | 99% | 101% | 89% | ▼ | 100% | 103% | 112% | 97% | 102% |
| 20241001 | 4,600 | 4,630 | 4,580 | 4,610 | 4,300 | 25 | 101% | 100% | 65% | ▲ | 100% | 103% | 113% | 98% | 103% |
| 20241002 | 4,580 | 4,630 | 4,580 | 4,585 | 5,800 | -25 | 99% | 100% | 135% | ▼ | 100% | 101% | 110% | 98% | 102% |
| 20241003 | 4,625 | 4,640 | 4,600 | 4,620 | 4,800 | 35 | 101% | 100% | 83% | ▲ | 101% | 101% | 111% | 100% | 103% |
| 20241004 | 4,605 | 4,670 | 4,605 | 4,660 | 5,200 | 40 | 101% | 101% | 108% | ▲▲ | 101% | 99% | 109% | 100% | 104% |
| 20241007 | 4,695 | 4,725 | 4,680 | 4,725 | 5,800 | 65 | 101% | 101% | 112% | ▲▲▲ | 99% | 108% | 109% | 100% | 105% |
| 20241008 | 4,705 | 4,705 | 4,660 | 4,660 | 5,100 | -65 | 99% | 99% | 88% | ▼ | 100% | 111% | 108% | 99% | 104% |
| 20241009 | 4,670 | 4,700 | 4,655 | 4,655 | 5,000 | -5 | 100% | 100% | 98% | ▼▼ | 100% | 111% | 109% | 99% | 104% |
| 20241010 | 4,650 | 4,665 | 4,640 | 4,640 | 4,600 | -15 | 100% | 100% | 92% | ▼▼▼ | 100% | 112% | 110% | 98% | 104% |
| 20241011 | 4,635 | 4,645 | 4,620 | 4,640 | 4,500 | 0 | 100% | 100% | 98% | -- | 105% | 106% | 106% | 98% | 103% |
| 20241015 | 4,830 | 5,090 | 4,820 | 5,060 | 56,500 | 420 | 109% | 105% | 1256% | ▲ | 102% | 101% | 101% | 100% | 112% |
| 20241016 | 5,060 | 5,180 | 5,040 | 5,170 | 25,700 | 110 | 102% | 102% | 45% | ▲▲ | 100% | 98% | 98% | 100% | 115% |
| 20241017 | 5,190 | 5,190 | 5,100 | 5,170 | 11,800 | 0 | 100% | 100% | 46% | -- | 98% | 99% | 99% | 100% | 115% |
| 20241018 | 5,170 | 5,200 | 5,070 | 5,090 | 15,300 | -80 | 98% | 98% | 130% | ▼ | 100% | 98% | 100% | 98% | 113% |
| 20241021 | 5,100 | 5,190 | 5,100 | 5,110 | 9,300 | 20 | 100% | 100% | 61% | ▲ | 98% | 97% | 99% | 99% | 113% |
| 20241022 | 5,170 | 5,170 | 5,070 | 5,090 | 7,400 | -20 | 100% | 98% | 80% | ▼ | 100% | 99% | 100% | 98% | 113% |
| 20241023 | 5,090 | 5,140 | 5,060 | 5,110 | 9,500 | 20 | 100% | 100% | 128% | ▲ | 99% | 100% | 101% | 99% | 113% |
| 20241024 | 5,060 | 5,070 | 5,000 | 5,000 | 12,200 | -110 | 98% | 99% | 128% | ▼ | 99% | 99% | 102% | 97% | 109% |
| 20241025 | 4,990 | 4,990 | 4,890 | 4,930 | 14,900 | -70 | 99% | 99% | 122% | ▼▼ | 102% | 101% | 103% | 95% | 108% |
| 20241028 | 4,930 | 5,050 | 4,930 | 5,030 | 9,400 | 100 | 102% | 102% | 63% | ▲ | 100% | 99% | 101% | 97% | 110% |
| 20241029 | 5,030 | 5,060 | 5,010 | 5,050 | 7,300 | 20 | 100% | 100% | 78% | ▲▲ | 97% | 100% | 100% | 98% | 110% |
| 20241030 | 5,050 | 5,050 | 4,910 | 4,910 | 22,400 | -140 | 97% | 97% | 307% | ▼ | 101% | 102% | 103% | 95% | 107% |
| 20241031 | 4,915 | 5,010 | 4,915 | 4,950 | 7,300 | 40 | 101% | 101% | 33% | ▲ | 101% | 102% | 102% | 96% | 107% |
| 20241101 | 4,935 | 4,990 | 4,925 | 4,965 | 5,100 | 15 | 100% | 101% | 70% | ▲▲ | 99% | 103% | 101% | 96% | 107% |
| 20241105 | 4,970 | 4,995 | 4,935 | 4,935 | 7,500 | -30 | 99% | 99% | 147% | ▼ | 102% | 103% | 102% | 95% | 106% |
| 20241106 | 4,950 | 5,030 | 4,950 | 5,030 | 8,800 | 95 | 102% | 102% | 117% | ▲ | 100% | 101% | 100% | 97% | 108% |
| 20241107 | 5,030 | 5,070 | 5,020 | 5,030 | 5,200 | 0 | 100% | 100% | 59% | -- | 99% | 100% | 99% | 97% | 108% |
| 20241108 | 5,080 | 5,120 | 5,030 | 5,030 | 8,900 | 0 | 100% | 99% | 171% | -- | 101% | 99% | 99% | 97% | 108% |
| 20241111 | 5,060 | 5,120 | 5,060 | 5,100 | 6,200 | 70 | 101% | 101% | 70% | ▲ | 99% | 98% | 99% | 99% | 110% |
| 20241112 | 5,090 | 5,120 | 5,050 | 5,050 | 5,700 | -50 | 99% | 99% | 92% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241113 | 5,080 | 5,110 | 5,060 | 5,060 | 2,700 | 10 | 100% | 100% | 47% | ▲ | 99% | 99% | 100% | 98% | 103% |
| 20241114 | 5,060 | 5,080 | 5,020 | 5,020 | 5,600 | -40 | 99% | 99% | 207% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20241115 | 5,050 | 5,070 | 5,010 | 5,010 | 8,400 | -10 | 100% | 99% | 150% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241118 | 5,000 | 5,040 | 4,995 | 5,010 | 6,400 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 101% | 98% | 102% |
| 20241119 | 5,010 | 5,040 | 4,985 | 5,010 | 6,400 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 98% | 102% |
| 20241120 | 5,000 | 5,020 | 4,995 | 4,995 | 3,800 | -15 | 100% | 100% | 59% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241121 | 5,010 | 5,030 | 5,000 | 5,000 | 2,200 | 5 | 100% | 100% | 58% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20241122 | 5,010 | 5,050 | 5,000 | 5,040 | 5,100 | 40 | 101% | 101% | 232% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241125 | 5,050 | 5,110 | 5,020 | 5,030 | 9,900 | -10 | 100% | 100% | 194% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241126 | 5,030 | 5,040 | 4,985 | 4,985 | 10,700 | -45 | 99% | 99% | 108% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20241127 | 4,985 | 5,000 | 4,965 | 4,970 | 9,000 | -15 | 100% | 100% | 84% | ▼▼▼ | 101% | 100% | 103% | 97% | 101% |
| 20241128 | 4,990 | 5,030 | 4,990 | 5,030 | 3,600 | 60 | 101% | 101% | 40% | ▲ | 100% | 99% | 102% | 99% | 102% |
| 20241129 | 5,030 | 5,040 | 5,000 | 5,020 | 3,700 | -10 | 100% | 100% | 103% | ▼ | 100% | 99% | 102% | 98% | 102% |
| 20241202 | 5,030 | 5,030 | 5,000 | 5,010 | 3,500 | -10 | 100% | 100% | 95% | ▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20241203 | 5,030 | 5,030 | 5,000 | 5,000 | 5,600 | -10 | 100% | 99% | 160% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241204 | 5,000 | 5,020 | 4,980 | 5,000 | 9,900 | 0 | 100% | 100% | 177% | -- | 100% | 101% | 102% | 98% | 101% |
| 20241205 | 5,000 | 5,010 | 4,975 | 4,990 | 6,500 | -10 | 100% | 100% | 66% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241206 | 4,990 | 5,000 | 4,975 | 5,000 | 7,400 | 10 | 100% | 100% | 114% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 5,020 | 5,060 | 5,000 | 5,010 | 11,800 | 10 | 100% | 100% | 159% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 5,040 | 5,040 | 5,020 | 5,030 | 3,000 | 20 | 100% | 100% | 25% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 5,040 | 5,070 | 5,020 | 5,040 | 4,400 | 10 | 100% | 100% | 147% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 5,040 | 5,070 | 5,030 | 5,030 | 5,500 | -10 | 100% | 100% | 125% | ▼ | 101% | 101% | 0% | 100% | 101% |
| 20241213 | 5,020 | 5,050 | 5,020 | 5,050 | 3,100 | 20 | 100% | 101% | 56% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 5,060 | 5,070 | 5,030 | 5,040 | 6,300 | -10 | 100% | 100% | 203% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20241217 | 5,060 | 5,070 | 5,020 | 5,040 | 7,200 | 0 | 100% | 100% | 114% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 5,040 | 5,070 | 5,040 | 5,040 | 7,700 | 0 | 100% | 100% | 107% | -- | 101% | 0% | 0% | 100% | 101% |
| 20241219 | 5,040 | 5,090 | 5,030 | 5,080 | 7,400 | 40 | 101% | 101% | 96% | ▲ | 101% | 0% | 0% | 100% | 102% |
| 20241220 | 5,080 | 5,220 | 5,080 | 5,120 | 18,300 | 40 | 101% | 101% | 247% | ▲▲ | % | % | % | 100% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:28:42 |
| 5261 | 2 | 雑誌『株主手帳』にて記事掲載｜2024年｜ニュースリリース｜リソルホールディングス | 2024-11-20 20:29:50 |
| 5261 | 2 | 2024.11.14IR情報お知らせNEW2025年3月期 半期報告書(リソルHD) | 2024-11-15 19:31:02 |
| 5261 | 2 | 2024.11.08IR情報お知らせNEW2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）(リソルHD) | 2024-11-08 17:31:06 |
| 5261 | 2 | 2024.11.08IR情報お知らせNEW2024年度上期 決算補足資料(リソルHD) | 2024-11-08 17:31:05 |
| 5261 | 2 | 【株主優待でグルメを楽しむ】リソルグループが運営するゴルフ場のレストランをご紹介！【入間CCはリニューアル！】｜リソルホールディングス | 2024-10-21 22:30:04 |
| 5261 | 2 | 2024.08.09IR情報お知らせ2025年3月期 第1四半期決算短信〔日本基準〕（連結）(リソルHD) | 2024-08-20 22:31:42 |
| 5261 | 2 | 2024.07.05IR情報お知らせコーポレート・ガバナンスに関する報告書(リソルHD) | 2024-08-07 05:29:08 |
| 5261 | 2 | 会社四季報オンライン｜株式投資・銘柄研究のバイブル | 2024-07-25 14:29:03 |
| 5261 | 2 | 2024.07.19IR情報お知らせNEWフィスコによる「企業調査レポート」を公開しました。(リソルHD) | 2024-07-24 00:29:31 |