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 | 51 | 51 | 49 | 50 | 197,200 | -1 | 98% | 98% | 25% | ▼▼ | 100% | 120% | 151% | 96% | 119% |
20250311 | 49 | 50 | 48 | 49 | 117,700 | -1 | 98% | 100% | 60% | ▼▼▼ | 100% | 114% | 151% | 94% | 114% |
20250312 | 49 | 56 | 49 | 49 | 1,240,300 | 0 | 100% | 100% | 1054% | -- | 120% | 110% | 148% | 94% | 114% |
20250313 | 50 | 66 | 50 | 60 | 5,322,400 | 11 | 122% | 120% | 429% | ▲ | 95% | 92% | 115% | 100% | 136% |
20250314 | 62 | 62 | 55 | 59 | 1,335,200 | -1 | 98% | 95% | 25% | ▼ | 97% | 119% | 122% | 98% | 128% |
20250317 | 58 | 62 | 54 | 56 | 1,426,600 | -3 | 95% | 97% | 107% | ▼▼ | 96% | 121% | 114% | 93% | 122% |
20250318 | 57 | 59 | 54 | 55 | 415,300 | -1 | 98% | 96% | 29% | ▼▼▼ | 100% | 127% | 115% | 92% | 120% |
20250319 | 55 | 57 | 53 | 55 | 440,500 | 0 | 100% | 100% | 106% | -- | 102% | 125% | 114% | 92% | 117% |
20250321 | 56 | 62 | 54 | 57 | 2,051,700 | 2 | 104% | 102% | 466% | ▲ | 90% | 96% | 83% | 95% | 121% |
20250324 | 77 | 78 | 66 | 69 | 7,336,200 | 12 | 121% | 90% | 358% | ▲▲ | 102% | 112% | 100% | 100% | 147% |
20250325 | 66 | 73 | 63 | 67 | 3,166,800 | -2 | 97% | 102% | 43% | ▼ | 108% | 109% | 103% | 97% | 143% |
20250326 | 65 | 73 | 64 | 70 | 1,340,300 | 3 | 104% | 108% | 42% | ▲ | 96% | 103% | 97% | 100% | 149% |
20250327 | 69 | 69 | 64 | 66 | 889,000 | -4 | 94% | 96% | 66% | ▼ | 112% | 98% | 102% | 94% | 140% |
20250328 | 66 | 75 | 61 | 74 | 3,758,100 | 8 | 112% | 112% | 423% | ▲ | 100% | 86% | 94% | 100% | 157% |
20250331 | 71 | 85 | 68 | 71 | 4,766,000 | -3 | 96% | 100% | 127% | ▼ | 99% | 71% | 93% | 96% | 151% |
20250401 | 72 | 79 | 69 | 71 | 1,458,300 | 0 | 100% | 99% | 31% | -- | 92% | 70% | 94% | 96% | 151% |
20250402 | 71 | 71 | 64 | 65 | 1,225,600 | -6 | 92% | 92% | 84% | ▼ | 105% | 86% | 116% | 88% | 138% |
20250403 | 58 | 64 | 58 | 61 | 718,700 | -4 | 94% | 105% | 59% | ▼▼ | 88% | 90% | 116% | 82% | 124% |
20250404 | 58 | 61 | 43 | 51 | 1,517,200 | -10 | 84% | 88% | 211% | ▼▼▼ | 100% | 112% | 134% | 69% | 104% |
20250408 | 50 | 54 | 48 | 50 | 741,300 | -1 | 98% | 100% | 49% | ▼▼▼▼ | 98% | 129% | 137% | 68% | 102% |
20250409 | 49 | 50 | 48 | 48 | 209,500 | -2 | 96% | 98% | 28% | ▼▼▼▼▼ | 96% | 121% | 123% | 65% | 100% |
20250410 | 52 | 52 | 49 | 50 | 431,700 | 2 | 104% | 96% | 206% | ▲ | 106% | 122% | 129% | 68% | 104% |
20250411 | 49 | 52 | 49 | 52 | 134,300 | 2 | 104% | 106% | 31% | ▲▲ | 110% | 125% | 124% | 70% | 108% |
20250414 | 51 | 58 | 51 | 56 | 858,400 | 4 | 108% | 110% | 639% | ▲▲▲ | 113% | 114% | 134% | 76% | 117% |
20250415 | 56 | 65 | 55 | 63 | 969,900 | 7 | 113% | 113% | 113% | ▲▲▲▲ | 94% | 103% | 117% | 85% | 131% |
20250416 | 64 | 65 | 58 | 60 | 537,500 | -3 | 95% | 94% | 55% | ▼ | 102% | 114% | 127% | 81% | 125% |
20250417 | 59 | 63 | 59 | 60 | 230,600 | 0 | 100% | 102% | 43% | -- | 108% | 114% | 127% | 81% | 125% |
20250418 | 59 | 68 | 59 | 64 | 1,950,100 | 4 | 107% | 108% | 846% | ▲ | 100% | 102% | 159% | 86% | 133% |
20250421 | 63 | 66 | 61 | 63 | 891,500 | -1 | 98% | 100% | 46% | ▼ | 106% | 98% | 161% | 85% | 131% |
20250422 | 62 | 78 | 61 | 66 | 7,451,700 | 3 | 105% | 106% | 836% | ▲ | 103% | 94% | 154% | 89% | 138% |
20250423 | 65 | 68 | 64 | 67 | 485,300 | 1 | 102% | 103% | 7% | ▲▲ | 96% | 93% | 149% | 91% | 140% |
20250424 | 67 | 67 | 64 | 64 | 245,800 | -3 | 96% | 96% | 51% | ▼ | 97% | 100% | 161% | 86% | 133% |
20250425 | 62 | 64 | 60 | 60 | 320,500 | -4 | 94% | 97% | 130% | ▼▼ | 102% | 105% | 167% | 81% | 125% |
20250428 | 60 | 72 | 59 | 61 | 6,214,200 | 1 | 102% | 102% | 1939% | ▲ | 100% | 103% | 164% | 86% | 127% |
20250430 | 61 | 62 | 60 | 61 | 491,200 | 0 | 100% | 100% | 8% | -- | 102% | 103% | 164% | 86% | 127% |
20250501 | 61 | 62 | 60 | 62 | 276,100 | 1 | 102% | 102% | 56% | ▲ | 100% | 103% | 164% | 93% | 129% |
20250502 | 61 | 64 | 60 | 61 | 585,900 | -1 | 98% | 100% | 212% | ▼ | 103% | 103% | 131% | 91% | 127% |
20250507 | 61 | 63 | 61 | 63 | 179,300 | 2 | 103% | 103% | 31% | ▲ | 97% | 103% | 121% | 94% | 131% |
20250508 | 63 | 63 | 61 | 61 | 121,500 | -2 | 97% | 97% | 68% | ▼ | 103% | 123% | 123% | 91% | 127% |
20250509 | 61 | 63 | 61 | 63 | 166,600 | 2 | 103% | 103% | 137% | ▲ | 100% | 119% | 119% | 94% | 131% |
20250512 | 63 | 64 | 62 | 63 | 101,000 | 0 | 100% | 100% | 61% | -- | 102% | 113% | 121% | 94% | 126% |
20250513 | 62 | 64 | 62 | 63 | 71,600 | 0 | 100% | 102% | 71% | -- | 103% | 159% | 119% | 94% | 121% |
20250514 | 63 | 67 | 61 | 65 | 839,200 | 2 | 103% | 103% | 1172% | ▲ | 119% | 159% | 119% | 97% | 116% |
20250515 | 63 | 78 | 62 | 75 | 3,670,400 | 10 | 115% | 119% | 437% | ▲▲ | 91% | 107% | 100% | 100% | 125% |
20250516 | 75 | 87 | 66 | 68 | 4,772,900 | -7 | 91% | 91% | 130% | ▼ | 101% | 110% | 109% | 91% | 113% |
20250519 | 69 | 71 | 63 | 70 | 1,558,100 | 2 | 103% | 101% | 33% | ▲ | 141% | 97% | 106% | 93% | 117% |
20250520 | 71 | 100 | 71 | 100 | 11,789,100 | 30 | 143% | 141% | 757% | ▲▲ | 68% | 60% | 63% | 100% | 167% |
20250521 | 118 | 118 | 77 | 80 | 12,747,000 | -20 | 80% | 68% | 108% | ▼ | 97% | 91% | 90% | 80% | 133% |
20250522 | 78 | 79 | 72 | 76 | 3,622,600 | -4 | 95% | 97% | 28% | ▼▼ | 92% | 95% | 93% | 76% | 127% |
20250523 | 75 | 76 | 69 | 69 | 1,860,500 | -7 | 91% | 92% | 51% | ▼▼▼ | 99% | 104% | 0% | 69% | 115% |
20250526 | 70 | 72 | 69 | 69 | 595,100 | 0 | 100% | 99% | 32% | -- | 101% | 104% | 0% | 69% | 115% |
20250527 | 70 | 71 | 69 | 71 | 260,400 | 2 | 103% | 101% | 44% | ▲ | 100% | 106% | 0% | 71% | 118% |
20250528 | 71 | 74 | 70 | 71 | 652,700 | 0 | 100% | 100% | 251% | -- | 100% | 106% | 0% | 71% | 116% |
20250529 | 71 | 75 | 70 | 71 | 834,400 | 0 | 100% | 100% | 128% | -- | 101% | 103% | 0% | 71% | 116% |
20250530 | 72 | 75 | 71 | 73 | 677,300 | 2 | 103% | 101% | 81% | ▲ | 99% | 95% | 0% | 73% | 120% |
20250602 | 74 | 74 | 71 | 73 | 411,600 | 0 | 100% | 99% | 61% | -- | 101% | 95% | 0% | 73% | 120% |
20250603 | 74 | 75 | 73 | 75 | 266,400 | 2 | 103% | 101% | 65% | ▲ | 99% | 0% | 0% | 75% | 123% |
20250604 | 75 | 76 | 73 | 74 | 421,900 | -1 | 99% | 99% | 158% | ▼ | 96% | 0% | 0% | 74% | 121% |
20250605 | 73 | 74 | 70 | 70 | 568,000 | -4 | 95% | 96% | 135% | ▼▼ | 99% | 0% | 0% | 70% | 111% |
20250606 | 71 | 72 | 70 | 70 | 215,700 | 0 | 100% | 99% | 38% | -- | % | % | % | 70% | 111% |
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 | 0 | 1,644,000 | 0 | 1,026,300 | 0 | 617,700 |
2025-05-23 | 0 | 1,849,900 | 0 | 1,147,600 | 0 | 702,300 |
2025-05-16 | 0 | 1,209,800 | 0 | 691,600 | 0 | 518,200 |
2025-05-09 | 0 | 1,051,200 | 0 | 598,100 | 0 | 453,100 |
2025-05-02 | 0 | 982,300 | 0 | 516,700 | 0 | 465,600 |
2025-04-25 | 0 | 979,000 | 0 | 521,300 | 0 | 457,700 |
2025-04-18 | 0 | 954,200 | 0 | 508,500 | 0 | 445,700 |
2025-04-11 | 0 | 1,109,800 | 0 | 702,300 | 0 | 407,500 |
2025-04-04 | 0 | 1,320,000 | 0 | 900,300 | 0 | 419,700 |
2025-03-28 | 102,800 | 1,230,800 | 102,800 | 707,900 | 0 | 522,900 |
2025-03-21 | 0 | 1,443,200 | 0 | 903,500 | 0 | 539,700 |
2025-03-14 | 0 | 1,389,000 | 0 | 889,500 | 0 | 499,500 |
2025-03-07 | 0 | 1,544,500 | 0 | 1,103,100 | 0 | 441,400 |
2025-02-28 | 0 | 1,541,500 | 0 | 1,147,900 | 0 | 393,600 |
2025-02-21 | 0 | 1,560,500 | 0 | 1,139,800 | 0 | 420,700 |
2025-02-14 | 0 | 1,630,500 | 0 | 1,214,600 | 0 | 415,900 |
2025-02-07 | 0 | 1,689,900 | 0 | 1,282,100 | 0 | 407,800 |
2025-01-31 | 0 | 1,683,200 | 0 | 1,272,100 | 0 | 411,100 |
2025-01-24 | 0 | 1,656,600 | 0 | 1,238,300 | 0 | 418,300 |
2025-01-17 | 0 | 1,649,600 | 0 | 1,239,400 | 0 | 410,200 |
2025-01-10 | 0 | 1,670,900 | 0 | 1,219,200 | 0 | 451,700 |
2024-12-27 | 0 | 1,764,600 | 0 | 1,284,700 | 0 | 479,900 |
2024-12-20 | 0 | 1,591,100 | 0 | 1,204,400 | 0 | 386,700 |
2024-12-13 | 0 | 1,417,100 | 0 | 1,122,400 | 0 | 294,700 |
2024-12-06 | 0 | 1,446,200 | 0 | 1,135,900 | 0 | 310,300 |
2024-11-29 | 0 | 1,397,600 | 0 | 1,060,000 | 0 | 337,600 |
2024-11-22 | 0 | 1,401,100 | 0 | 1,061,300 | 0 | 339,800 |
2024-11-15 | 0 | 1,403,900 | 0 | 1,078,700 | 0 | 325,200 |
2024-11-08 | 0 | 1,377,100 | 0 | 1,058,700 | 0 | 318,400 |
2024-11-01 | 0 | 1,184,100 | 0 | 836,300 | 0 | 347,800 |
2024-10-25 | 0 | 1,078,800 | 0 | 767,900 | 0 | 310,900 |
2024-10-18 | 0 | 1,132,400 | 0 | 823,000 | 0 | 309,400 |
2024-10-11 | 0 | 1,098,800 | 0 | 785,400 | 0 | 313,400 |
2024-10-04 | 0 | 1,085,900 | 0 | 779,100 | 0 | 306,800 |
2024-09-27 | 0 | 1,068,300 | 0 | 739,100 | 0 | 329,200 |
2024-09-20 | 0 | 1,040,700 | 0 | 724,500 | 0 | 316,200 |
2024-09-13 | 0 | 1,056,600 | 0 | 743,800 | 0 | 312,800 |
2024-09-06 | 0 | 1,044,200 | 0 | 665,000 | 0 | 379,200 |
2024-08-30 | 0 | 1,062,000 | 0 | 644,900 | 0 | 417,100 |
2024-08-23 | 0 | 1,044,400 | 0 | 613,200 | 0 | 431,200 |
2024-08-16 | 0 | 880,600 | 0 | 472,800 | 0 | 407,800 |
2024-08-09 | 0 | 1,084,700 | 0 | 597,000 | 0 | 487,700 |
2024-08-02 | 0 | 891,500 | 0 | 424,200 | 0 | 467,300 |
2024-07-26 | 0 | 1,103,900 | 0 | 647,400 | 0 | 456,500 |
2024-07-19 | 0 | 1,090,500 | 0 | 651,000 | 0 | 439,500 |
2024-07-12 | 0 | 1,079,100 | 0 | 641,200 | 0 | 437,900 |
2024-07-05 | 0 | 1,096,300 | 0 | 643,700 | 0 | 452,600 |
2024-06-28 | 0 | 1,073,700 | 0 | 635,900 | 0 | 437,800 |
2024-06-21 | 0 | 1,088,800 | 0 | 662,000 | 0 | 426,800 |
2024-06-14 | 0 | 1,101,100 | 0 | 657,000 | 0 | 444,100 |
2024-06-07 | 0 | 1,150,400 | 0 | 691,900 | 0 | 458,500 |
2024-05-31 | 0 | 1,083,600 | 0 | 649,200 | 0 | 434,400 |
2024-05-24 | 0 | 1,138,200 | 0 | 709,200 | 0 | 429,000 |
2024-05-17 | 0 | 1,204,200 | 0 | 741,100 | 0 | 463,100 |
2024-05-10 | 0 | 1,088,200 | 0 | 646,300 | 0 | 441,900 |
2024-05-02 | 0 | 1,131,700 | 0 | 704,900 | 0 | 426,800 |
2024-04-26 | 0 | 1,065,800 | 0 | 630,300 | 0 | 435,500 |
2024-04-19 | 0 | 1,134,300 | 0 | 644,200 | 0 | 490,100 |
2024-04-12 | 0 | 1,147,600 | 0 | 646,900 | 0 | 500,700 |
2024-04-05 | 0 | 1,178,500 | 0 | 657,100 | 0 | 521,400 |
2024-03-29 | 0 | 1,138,300 | 0 | 602,000 | 0 | 536,300 |
2024-03-22 | 0 | 1,125,000 | 0 | 586,700 | 0 | 538,300 |
2024-03-15 | 0 | 1,124,800 | 0 | 585,600 | 0 | 539,200 |
2024-03-08 | 0 | 1,134,100 | 0 | 560,700 | 0 | 573,400 |
2024-03-01 | 0 | 1,043,600 | 0 | 492,800 | 0 | 550,800 |
2024-02-22 | 0 | 741,400 | 0 | 302,100 | 0 | 439,300 |
2024-02-16 | 0 | 835,700 | 0 | 433,100 | 0 | 402,600 |
2024-02-09 | 0 | 790,000 | 0 | 412,800 | 0 | 377,200 |
2024-02-02 | 0 | 784,400 | 0 | 412,800 | 0 | 371,600 |
2024-01-26 | 0 | 786,600 | 0 | 411,600 | 0 | 375,000 |
2024-01-19 | 0 | 815,800 | 0 | 413,300 | 0 | 402,500 |
2024-01-12 | 0 | 821,600 | 0 | 426,000 | 0 | 395,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-02 | Barclays Capital Securities Ltd | 127,900 | 0.50% | ▼ | -36,500 | 74 | 74 | 71 | 73 | 411,600 |
2025-05-30 | Barclays Capital Securities Ltd | 164,400 | 0.64% | ▼ | -43,600 | 72 | 75 | 71 | 73 | 677,300 |
2025-05-30 | GOLDMAN SACHS INTERNATIONAL | 350,195 | 1.38% | ▼ | -20,000 | 72 | 75 | 71 | 73 | 677,300 |
2025-05-29 | Barclays Capital Securities Ltd | 208,000 | 0.82% | ▲ | 37,200 | 71 | 75 | 70 | 71 | 834,400 |
2025-05-28 | Barclays Capital Securities Ltd | 170,800 | 0.67% | ▲ | 34,800 | 71 | 74 | 70 | 71 | 652,700 |
2025-05-28 | Societe Generale | 151,700 | 0.59% | ▼ | -4,900 | 71 | 74 | 70 | 71 | 652,700 |
2025-05-27 | Barclays Capital Securities Ltd | 136,000 | 0.53% | ▲ | 70 | 71 | 69 | 71 | 260,400 | |
2025-05-27 | GOLDMAN SACHS INTERNATIONAL | 370,195 | 1.46% | ▼ | -21,100 | 70 | 71 | 69 | 71 | 260,400 |
2025-05-23 | UBS AG | 75,300 | 0.29% | ▼ | -169,200 | 75 | 76 | 69 | 69 | 1,860,500 |
2025-05-22 | Barclays Capital Securities Ltd | 88,300 | 0.34% | ▼ | -76,800 | 78 | 79 | 72 | 76 | 3,622,600 |
2025-05-22 | UBS AG | 244,500 | 0.96% | ▲ | 56,400 | 78 | 79 | 72 | 76 | 3,622,600 |
2025-05-21 | Societe Generale | 156,600 | 0.61% | ▲ | 118 | 118 | 77 | 80 | 12,747,000 | |
2025-05-21 | Barclays Capital Securities Ltd | 165,100 | 0.65% | ▲ | 118 | 118 | 77 | 80 | 12,747,000 | |
2025-05-21 | GOLDMAN SACHS INTERNATIONAL | 391,295 | 1.54% | ▲ | 118 | 118 | 77 | 80 | 12,747,000 | |
2025-05-21 | UBS AG | 188,100 | 0.74% | ▲ | 118 | 118 | 77 | 80 | 12,747,000 | |
2025-05-15 | Nomura International plc | 2,500 | 0.00% | ▼ | -194,000 | 63 | 78 | 62 | 75 | 3,670,400 |
2025-05-14 | Nomura International plc | 196,500 | 0.77% | ▲ | 63 | 67 | 61 | 65 | 839,200 | |
2025-05-07 | Barclays Capital Securities Ltd | 125,900 | 0.49% | ▼ | -2,100 | 61 | 63 | 61 | 63 | 179,300 |
2025-05-02 | Barclays Capital Securities Ltd | 128,000 | 0.50% | ▲ | 61 | 64 | 60 | 61 | 585,900 | |
2025-03-31 | Nomura International plc | 4,000 | 0.01% | ▼ | -198,400 | 71 | 85 | 68 | 71 | 4,766,000 |
2025-03-28 | Nomura International plc | 202,400 | 0.79% | ▲ | 66 | 75 | 61 | 74 | 3,758,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250530 | 17:00 | RVH | (経過開示)会計監査人の異動に関するお知らせ |
20250331 | 16:30 | RVH | 会計監査人の異動に関するお知らせ |
20250321 | 16:30 | RVH | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
20250213 | 16:00 | RVH | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240814 | 15:00 | RVH | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
20240814 | 15:00 | RVH | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240730 | 15:30 | RVH | 新たな事業の開始に関するお知らせ |
20240627 | 16:00 | RVH | (訂正)「特別損失の計上および通期連結業績の前期実績値との差異に関するお知らせ」の一部訂正について |
20240627 | 16:00 | RVH | (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
20240627 | 12:30 | RVH | 定時株主総会終了のお知らせ |
20240514 | 15:30 | RVH | 2024年3月期 決算短信〔日本基準〕(連結) |
20240514 | 15:30 | RVH | 特別損失の計上および通期連結業績の前期実績値との差異に関するお知らせ |
20240401 | 15:00 | RVH | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6786 | 1 | HOME | RVH | 株式会社RVH | 2025-06-06 21:25:18 |
6786 | 2 | 定時株主総会終了のお知らせ | RVH | 株式会社RVH | 2024-06-28 23:34:23 |
6786 | 2 | 営業外費用の計上に関するお知らせ | RVH | 株式会社RVH | 2024-06-19 06:32:05 |
6786 | 2 | 平成24年3月期 第1四半期決算短信〔日本基準〕(連結) | RVH | 株式会社RVH | 2024-06-19 06:32:04 |
6786 | 2 | 業績予想の計上に関するお知らせ | RVH | 株式会社RVH | 2024-06-19 06:32:02 |
6786 | 2 | 営業外費用の計上に関するお知らせ | RVH | 株式会社RVH | 2024-06-19 06:32:01 |
6786 | 2 | 平成24年3月期 第2四半期決算短信〔日本基準〕(連結) | RVH | 株式会社RVH | 2024-06-19 06:31:59 |
6786 | 2 | 営業外費用の計上に関するお知らせ | RVH | 株式会社RVH | 2024-06-19 06:31:57 |
6786 | 2 | 平成24年3月期 第3四半期決算短信〔日本基準〕(連結) | RVH | 株式会社RVH | 2024-06-19 06:31:56 |
6786 | 2 | デジタル医用画像表示に最適な医療専用PCを開発 | RVH | 株式会社RVH | 2024-06-19 06:31:54 |