| 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 | 489 | 516 | 487 | 505 | 356,400 | 15 | 103% | 103% | 2742% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20250311 | 488 | 499 | 480 | 495 | 149,000 | -10 | 98% | 101% | 42% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20250312 | 500 | 502 | 495 | 498 | 34,700 | 3 | 101% | 100% | 23% | ▲ | 99% | 99% | 96% | 96% | 102% |
| 20250313 | 501 | 502 | 497 | 497 | 15,800 | -1 | 100% | 99% | 46% | ▼ | 100% | 101% | 94% | 96% | 102% |
| 20250314 | 499 | 503 | 496 | 497 | 13,300 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 94% | 96% | 102% |
| 20250317 | 500 | 502 | 496 | 498 | 28,200 | 1 | 100% | 100% | 212% | ▲ | 100% | 101% | 94% | 96% | 102% |
| 20250318 | 498 | 502 | 497 | 498 | 17,800 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 93% | 96% | 102% |
| 20250319 | 503 | 504 | 498 | 498 | 17,200 | 0 | 100% | 99% | 97% | -- | 101% | 100% | 94% | 96% | 102% |
| 20250321 | 499 | 502 | 498 | 502 | 15,900 | 4 | 101% | 101% | 92% | ▲ | 99% | 100% | 93% | 97% | 103% |
| 20250324 | 502 | 502 | 497 | 498 | 20,900 | -4 | 99% | 99% | 131% | ▼ | 100% | 96% | 94% | 96% | 102% |
| 20250325 | 499 | 501 | 499 | 501 | 8,400 | 3 | 101% | 100% | 40% | ▲ | 100% | 94% | 93% | 99% | 103% |
| 20250326 | 501 | 503 | 499 | 500 | 28,400 | -1 | 100% | 100% | 338% | ▼ | 100% | 93% | 93% | 99% | 103% |
| 20250327 | 502 | 503 | 500 | 500 | 24,800 | 0 | 100% | 100% | 87% | -- | 98% | 95% | 95% | 99% | 103% |
| 20250328 | 491 | 493 | 472 | 480 | 69,400 | -20 | 96% | 98% | 280% | ▼ | 97% | 94% | 96% | 95% | 100% |
| 20250331 | 486 | 486 | 469 | 469 | 40,600 | -11 | 98% | 97% | 59% | ▼▼ | 99% | 93% | 101% | 93% | 100% |
| 20250401 | 472 | 474 | 468 | 469 | 31,800 | 0 | 100% | 99% | 78% | -- | 99% | 92% | 101% | 93% | 100% |
| 20250402 | 472 | 472 | 466 | 466 | 20,100 | -3 | 99% | 99% | 63% | ▼ | 99% | 96% | 102% | 92% | 100% |
| 20250403 | 465 | 466 | 454 | 459 | 60,000 | -7 | 98% | 99% | 299% | ▼▼ | 97% | 100% | 105% | 91% | 100% |
| 20250404 | 453 | 455 | 436 | 439 | 77,000 | -20 | 96% | 97% | 128% | ▼▼▼ | 106% | 112% | 116% | 87% | 100% |
| 20250408 | 410 | 438 | 410 | 433 | 39,900 | -6 | 99% | 106% | 52% | ▼▼▼▼ | 98% | 109% | 111% | 86% | 100% |
| 20250409 | 429 | 429 | 420 | 421 | 17,400 | -12 | 97% | 98% | 44% | ▼▼▼▼▼ | 100% | 104% | 106% | 84% | 100% |
| 20250410 | 448 | 448 | 435 | 448 | 23,000 | 27 | 106% | 100% | 132% | ▲ | 101% | 102% | 106% | 89% | 106% |
| 20250411 | 448 | 452 | 435 | 452 | 15,800 | 4 | 101% | 101% | 69% | ▲▲ | 100% | 100% | 104% | 90% | 107% |
| 20250414 | 458 | 462 | 455 | 460 | 19,500 | 8 | 102% | 100% | 123% | ▲▲▲ | 101% | 100% | 103% | 92% | 109% |
| 20250415 | 462 | 469 | 459 | 467 | 27,500 | 7 | 102% | 101% | 141% | ▲▲▲▲ | 98% | 101% | 101% | 93% | 111% |
| 20250416 | 464 | 464 | 453 | 457 | 14,500 | -10 | 98% | 98% | 53% | ▼ | 100% | 102% | 103% | 91% | 109% |
| 20250417 | 457 | 459 | 456 | 456 | 6,900 | -1 | 100% | 100% | 48% | ▼▼ | 99% | 100% | 101% | 91% | 108% |
| 20250418 | 464 | 466 | 455 | 460 | 17,900 | 4 | 101% | 99% | 259% | ▲ | 99% | 100% | 100% | 92% | 109% |
| 20250421 | 463 | 463 | 458 | 460 | 30,400 | 0 | 100% | 99% | 170% | -- | 102% | 102% | 100% | 92% | 109% |
| 20250422 | 460 | 467 | 460 | 467 | 5,500 | 7 | 102% | 102% | 18% | ▲ | 99% | 101% | 97% | 93% | 111% |
| 20250423 | 469 | 472 | 465 | 465 | 9,200 | -2 | 100% | 99% | 167% | ▼ | 99% | 102% | 97% | 93% | 110% |
| 20250424 | 468 | 470 | 462 | 463 | 9,900 | -2 | 100% | 99% | 108% | ▼▼ | 100% | 102% | 98% | 93% | 110% |
| 20250425 | 463 | 468 | 463 | 464 | 6,500 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 96% | 97% | 110% |
| 20250428 | 468 | 474 | 468 | 468 | 11,300 | 4 | 101% | 100% | 174% | ▲▲ | 101% | 99% | 96% | 100% | 111% |
| 20250430 | 471 | 495 | 462 | 476 | 153,300 | 8 | 102% | 101% | 1357% | ▲▲▲ | 99% | 98% | 95% | 100% | 113% |
| 20250501 | 475 | 479 | 455 | 470 | 67,300 | -6 | 99% | 99% | 44% | ▼ | 100% | 98% | 96% | 99% | 112% |
| 20250502 | 470 | 475 | 469 | 469 | 11,000 | -1 | 100% | 100% | 16% | ▼▼ | 99% | 96% | 96% | 99% | 111% |
| 20250507 | 470 | 472 | 466 | 467 | 6,100 | -2 | 100% | 99% | 55% | ▼▼▼ | 100% | 97% | 96% | 98% | 111% |
| 20250508 | 467 | 468 | 465 | 465 | 11,300 | -2 | 100% | 100% | 185% | ▼▼▼▼ | 98% | 97% | 96% | 98% | 110% |
| 20250509 | 470 | 474 | 458 | 459 | 59,500 | -6 | 99% | 98% | 527% | ▼▼▼▼▼ | 99% | 99% | 99% | 96% | 109% |
| 20250512 | 456 | 460 | 453 | 453 | 28,500 | -6 | 99% | 99% | 48% | ▼▼▼▼▼▼ | 98% | 97% | 98% | 95% | 101% |
| 20250513 | 461 | 461 | 451 | 452 | 19,000 | -1 | 100% | 98% | 67% | ▼▼▼▼▼▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20250514 | 452 | 455 | 450 | 454 | 14,100 | 2 | 100% | 100% | 74% | ▲ | 100% | 99% | 99% | 95% | 100% |
| 20250515 | 451 | 454 | 448 | 450 | 21,900 | -4 | 99% | 100% | 155% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20250516 | 450 | 451 | 445 | 445 | 18,000 | -5 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250519 | 445 | 446 | 444 | 444 | 7,900 | -1 | 100% | 100% | 44% | ▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20250520 | 450 | 450 | 446 | 446 | 8,700 | 2 | 100% | 99% | 110% | ▲ | 99% | 101% | 99% | 94% | 100% |
| 20250521 | 446 | 447 | 443 | 443 | 11,800 | -3 | 99% | 99% | 136% | ▼ | 101% | 102% | 99% | 93% | 100% |
| 20250522 | 443 | 449 | 443 | 446 | 8,900 | 3 | 101% | 101% | 75% | ▲ | 99% | 99% | 96% | 94% | 101% |
| 20250523 | 451 | 451 | 444 | 445 | 31,500 | -1 | 100% | 99% | 354% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20250526 | 450 | 450 | 444 | 446 | 12,100 | 1 | 100% | 99% | 38% | ▲ | 100% | 98% | 0% | 94% | 101% |
| 20250527 | 452 | 453 | 449 | 450 | 10,800 | 4 | 101% | 100% | 89% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20250528 | 448 | 452 | 447 | 447 | 10,500 | -3 | 99% | 100% | 97% | ▼ | 99% | 99% | 0% | 94% | 101% |
| 20250529 | 447 | 449 | 444 | 444 | 19,100 | -3 | 99% | 99% | 182% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20250530 | 444 | 447 | 444 | 445 | 15,200 | 1 | 100% | 100% | 80% | ▲ | 100% | 98% | 0% | 95% | 100% |
| 20250602 | 446 | 446 | 444 | 444 | 14,800 | -1 | 100% | 100% | 97% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20250603 | 447 | 447 | 441 | 441 | 24,500 | -3 | 99% | 99% | 166% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20250604 | 445 | 445 | 440 | 440 | 17,900 | -1 | 100% | 99% | 73% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 440 | 441 | 437 | 439 | 18,800 | -1 | 100% | 100% | 105% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20250606 | 439 | 439 | 433 | 434 | 27,500 | -5 | 99% | 99% | 146% | ▼▼▼▼▼ | % | % | % | 96% | 100% |
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 | 153,400 | 0 | 45,100 | 0 | 108,300 |
| 2025-05-23 | 0 | 152,800 | 0 | 46,200 | 0 | 106,600 |
| 2025-05-16 | 0 | 152,900 | 0 | 45,500 | 0 | 107,400 |
| 2025-05-09 | 0 | 151,400 | 0 | 46,700 | 0 | 104,700 |
| 2025-05-02 | 0 | 152,600 | 0 | 46,300 | 0 | 106,300 |
| 2025-04-25 | 0 | 151,700 | 0 | 45,500 | 0 | 106,200 |
| 2025-04-18 | 0 | 152,400 | 0 | 43,200 | 0 | 109,200 |
| 2025-04-11 | 0 | 151,000 | 0 | 43,300 | 0 | 107,700 |
| 2025-04-04 | 0 | 170,600 | 0 | 50,700 | 0 | 119,900 |
| 2025-03-28 | 0 | 165,500 | 0 | 47,500 | 0 | 118,000 |
| 2025-03-21 | 0 | 219,500 | 0 | 87,500 | 0 | 132,000 |
| 2025-03-14 | 0 | 243,500 | 0 | 88,000 | 0 | 155,500 |
| 2025-03-07 | 0 | 287,100 | 0 | 140,900 | 0 | 146,200 |
| 2025-02-28 | 0 | 282,400 | 0 | 136,300 | 0 | 146,100 |
| 2025-02-21 | 0 | 284,800 | 0 | 134,000 | 0 | 150,800 |
| 2025-02-14 | 0 | 221,600 | 0 | 84,400 | 0 | 137,200 |
| 2025-02-07 | 0 | 206,100 | 0 | 67,200 | 0 | 138,900 |
| 2025-01-31 | 0 | 210,900 | 0 | 71,300 | 0 | 139,600 |
| 2025-01-24 | 0 | 189,200 | 0 | 58,500 | 0 | 130,700 |
| 2025-01-17 | 0 | 175,500 | 0 | 34,600 | 0 | 140,900 |
| 2025-01-10 | 0 | 170,900 | 0 | 33,900 | 0 | 137,000 |
| 2024-12-27 | 0 | 176,400 | 0 | 41,500 | 0 | 134,900 |
| 2024-12-20 | 100 | 182,200 | 0 | 42,600 | 100 | 139,600 |
| 2024-12-13 | 100 | 208,300 | 0 | 73,600 | 100 | 134,700 |
| 2024-12-06 | 200 | 204,000 | 0 | 72,100 | 200 | 131,900 |
| 2024-11-29 | 200 | 187,300 | 0 | 63,300 | 200 | 124,000 |
| 2024-11-22 | 200 | 190,700 | 0 | 63,400 | 200 | 127,300 |
| 2024-11-15 | 200 | 197,500 | 0 | 57,600 | 200 | 139,900 |
| 2024-11-08 | 400 | 131,800 | 0 | 8,300 | 400 | 123,500 |
| 2024-11-01 | 42,900 | 129,700 | 0 | 8,200 | 42,900 | 121,500 |
| 2024-10-25 | 42,900 | 133,300 | 0 | 11,300 | 42,900 | 122,000 |
| 2024-10-18 | 42,900 | 119,700 | 0 | 9,800 | 42,900 | 109,900 |
| 2024-10-11 | 42,900 | 113,600 | 0 | 9,900 | 42,900 | 103,700 |
| 2024-10-04 | 42,900 | 95,900 | 0 | 7,200 | 42,900 | 88,700 |
| 2024-09-27 | 43,200 | 57,300 | 0 | 7,200 | 43,200 | 50,100 |
| 2024-09-20 | 43,400 | 58,700 | 0 | 10,400 | 43,400 | 48,300 |
| 2024-09-13 | 43,400 | 59,600 | 0 | 10,800 | 43,400 | 48,800 |
| 2024-09-06 | 43,500 | 60,800 | 0 | 12,600 | 43,500 | 48,200 |
| 2024-08-30 | 43,500 | 57,900 | 0 | 12,800 | 43,500 | 45,100 |
| 2024-08-23 | 43,800 | 61,200 | 0 | 14,400 | 43,800 | 46,800 |
| 2024-08-16 | 43,800 | 60,600 | 0 | 14,300 | 43,800 | 46,300 |
| 2024-08-09 | 43,800 | 60,800 | 0 | 15,400 | 43,800 | 45,400 |
| 2024-08-02 | 44,000 | 81,300 | 0 | 21,200 | 44,000 | 60,100 |
| 2024-07-26 | 44,400 | 100,300 | 0 | 38,600 | 44,400 | 61,700 |
| 2024-07-19 | 44,500 | 105,700 | 0 | 39,200 | 44,500 | 66,500 |
| 2024-07-12 | 44,600 | 93,800 | 0 | 41,900 | 44,600 | 51,900 |
| 2024-07-05 | 52,700 | 108,400 | 0 | 51,800 | 52,700 | 56,600 |
| 2024-06-28 | 53,600 | 132,400 | 0 | 51,000 | 53,600 | 81,400 |
| 2024-06-21 | 49,700 | 130,100 | 0 | 56,600 | 49,700 | 73,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7213 | 1 | LECIP HOLDINGS CORPORATION |レシップホールディングス株式会社｜HOME | 2025-06-06 14:26:40 |
| 7213 | 2 | 第73回定時株主総会 招集ご通知 | 2025-06-03 20:32:45 |
| 7213 | 2 | 第73回定時株主総会 電子提供措置事項記載書面 | 2025-06-03 20:32:43 |
| 7213 | 2 | 第73回定時株主総会 交付書面省略事項 | 2025-06-03 20:32:42 |
| 7213 | 2 | Notice of Convocation of the 73rd Ordinary General Meeting of Shareholders | 2025-06-03 20:32:41 |
| 7213 | 2 | 「2025 年3月期 決算短信〔日本基準〕(連結)」の一部訂正について | 2025-06-03 20:32:39 |
| 7213 | 2 | 2025年3月期 決算説明資料 | 2025-05-29 19:32:57 |
| 7213 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について | 2025-05-27 01:31:20 |
| 7213 | 2 | 2025年3月期 決算短信〔日本基準〕（連結）(日本語版) | 2025-05-09 23:34:07 |
| 7213 | 2 | 2025年3月期 決算短信〔日本基準〕（連結）(英語版) | 2025-05-09 23:34:06 |