| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 630 | 632 | 613 | 616 | 115,700 | -26 | 96% | 98% | 239% | ▼ | 99% | 99% | 97% | 90% | 100% |
| 20240726 | 622 | 627 | 615 | 615 | 53,600 | -1 | 100% | 99% | 46% | ▼ | 101% | 99% | 98% | 90% | 100% |
| 20240729 | 616 | 625 | 616 | 623 | 34,800 | 8 | 101% | 101% | 65% | ▲ | 97% | 94% | 97% | 91% | 101% |
| 20240730 | 622 | 622 | 604 | 604 | 111,900 | -19 | 97% | 97% | 322% | ▼ | 102% | 97% | 100% | 89% | 100% |
| 20240731 | 604 | 617 | 604 | 615 | 35,300 | 11 | 102% | 102% | 32% | ▲ | 99% | 99% | 97% | 91% | 102% |
| 20240801 | 615 | 619 | 598 | 607 | 87,700 | -8 | 99% | 99% | 248% | ▼ | 98% | 102% | 99% | 90% | 100% |
| 20240802 | 598 | 600 | 586 | 586 | 83,000 | -21 | 97% | 98% | 95% | ▼ | 96% | 106% | 103% | 87% | 100% |
| 20240805 | 576 | 578 | 540 | 554 | 98,200 | -32 | 95% | 96% | 118% | ▼ | 104% | 107% | 106% | 83% | 100% |
| 20240806 | 564 | 597 | 564 | 585 | 69,900 | 31 | 106% | 104% | 71% | ▲ | 105% | 104% | 102% | 87% | 106% |
| 20240807 | 583 | 620 | 583 | 610 | 25,500 | 25 | 104% | 105% | 36% | ▲ | 101% | 100% | 99% | 91% | 110% |
| 20240808 | 605 | 616 | 605 | 610 | 22,100 | 0 | 100% | 101% | 87% | -- | 98% | 98% | 97% | 91% | 110% |
| 20240809 | 616 | 618 | 597 | 605 | 28,700 | -5 | 99% | 98% | 130% | ▼ | 100% | 99% | 98% | 90% | 109% |
| 20240813 | 606 | 612 | 600 | 605 | 42,000 | 0 | 100% | 100% | 146% | -- | 99% | 97% | 98% | 90% | 109% |
| 20240814 | 610 | 610 | 601 | 605 | 25,300 | 0 | 100% | 99% | 60% | -- | 100% | 98% | 99% | 90% | 109% |
| 20240815 | 605 | 605 | 600 | 604 | 17,000 | -1 | 100% | 100% | 67% | ▼ | 99% | 98% | 99% | 90% | 109% |
| 20240816 | 604 | 604 | 595 | 599 | 38,300 | -5 | 99% | 99% | 225% | ▼▼ | 99% | 99% | 100% | 90% | 108% |
| 20240819 | 595 | 600 | 588 | 590 | 36,000 | -9 | 98% | 99% | 94% | ▼▼▼ | 101% | 101% | 101% | 90% | 106% |
| 20240820 | 588 | 596 | 588 | 592 | 25,500 | 2 | 100% | 101% | 71% | ▲ | 99% | 100% | 101% | 91% | 107% |
| 20240821 | 592 | 593 | 588 | 589 | 11,900 | -3 | 99% | 99% | 47% | ▼ | 100% | 101% | 101% | 92% | 106% |
| 20240822 | 590 | 593 | 586 | 591 | 14,700 | 2 | 100% | 100% | 124% | ▲ | 99% | 99% | 99% | 95% | 107% |
| 20240823 | 594 | 594 | 586 | 590 | 18,400 | -1 | 100% | 99% | 125% | ▼ | 100% | 100% | 99% | 95% | 106% |
| 20240826 | 593 | 594 | 588 | 593 | 19,700 | 3 | 101% | 100% | 107% | ▲ | 100% | 100% | 99% | 95% | 107% |
| 20240827 | 595 | 595 | 589 | 593 | 19,600 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 104% | 96% | 107% |
| 20240828 | 590 | 594 | 585 | 590 | 23,900 | -3 | 99% | 100% | 122% | ▼ | 99% | 101% | 104% | 96% | 106% |
| 20240829 | 590 | 590 | 583 | 585 | 32,500 | -5 | 99% | 99% | 136% | ▼▼ | 101% | 102% | 104% | 96% | 106% |
| 20240830 | 587 | 591 | 585 | 591 | 26,700 | 6 | 101% | 101% | 82% | ▲ | 100% | 100% | 103% | 97% | 107% |
| 20240902 | 594 | 596 | 590 | 594 | 22,700 | 3 | 101% | 100% | 85% | ▲▲ | 100% | 99% | 103% | 97% | 107% |
| 20240903 | 594 | 602 | 593 | 596 | 46,600 | 2 | 100% | 100% | 205% | ▲▲▲ | 100% | 99% | 103% | 98% | 102% |
| 20240904 | 595 | 599 | 592 | 595 | 32,100 | -1 | 100% | 100% | 69% | ▼ | 100% | 99% | 103% | 98% | 102% |
| 20240905 | 595 | 598 | 592 | 596 | 16,100 | 1 | 100% | 100% | 50% | ▲ | 98% | 97% | 103% | 98% | 102% |
| 20240906 | 596 | 598 | 585 | 587 | 52,800 | -9 | 98% | 98% | 328% | ▼ | 100% | 99% | 104% | 97% | 100% |
| 20240909 | 589 | 591 | 583 | 590 | 23,300 | 3 | 101% | 100% | 44% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20240910 | 586 | 590 | 586 | 587 | 11,500 | -3 | 99% | 100% | 49% | ▼ | 99% | 100% | 97% | 97% | 100% |
| 20240911 | 587 | 588 | 576 | 580 | 53,500 | -7 | 99% | 99% | 465% | ▼▼ | 99% | 101% | 96% | 96% | 100% |
| 20240912 | 580 | 581 | 570 | 575 | 49,500 | -5 | 99% | 99% | 93% | ▼▼▼ | 101% | 102% | 95% | 96% | 100% |
| 20240913 | 577 | 586 | 576 | 584 | 23,700 | 9 | 102% | 101% | 48% | ▲ | 100% | 100% | 93% | 98% | 102% |
| 20240917 | 588 | 591 | 581 | 588 | 22,400 | 4 | 101% | 100% | 95% | ▲▲ | 100% | 101% | 92% | 99% | 102% |
| 20240918 | 589 | 590 | 585 | 588 | 15,400 | 0 | 100% | 100% | 69% | -- | 100% | 104% | 92% | 99% | 102% |
| 20240919 | 589 | 596 | 586 | 587 | 35,400 | -1 | 100% | 100% | 230% | ▼ | 99% | 104% | 92% | 98% | 102% |
| 20240920 | 590 | 590 | 584 | 586 | 26,500 | -1 | 100% | 99% | 75% | ▼▼ | 100% | 97% | 90% | 98% | 102% |
| 20240924 | 588 | 589 | 581 | 586 | 42,800 | 0 | 100% | 100% | 162% | -- | 102% | 96% | 90% | 98% | 102% |
| 20240925 | 583 | 596 | 583 | 592 | 51,800 | 6 | 101% | 102% | 121% | ▲ | 103% | 92% | 88% | 99% | 103% |
| 20240926 | 596 | 611 | 593 | 611 | 73,700 | 19 | 103% | 103% | 142% | ▲▲ | 98% | 94% | 90% | 100% | 106% |
| 20240927 | 581 | 582 | 566 | 569 | 108,100 | -42 | 93% | 98% | 147% | ▼ | 99% | 96% | 92% | 93% | 100% |
| 20240930 | 563 | 564 | 557 | 558 | 59,500 | -11 | 98% | 99% | 55% | ▼▼ | 99% | 97% | 92% | 91% | 100% |
| 20241001 | 558 | 560 | 550 | 551 | 58,900 | -7 | 99% | 99% | 99% | ▼▼▼ | 99% | 99% | 93% | 90% | 100% |
| 20241002 | 550 | 555 | 542 | 544 | 66,100 | -7 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 97% | 94% | 89% | 100% |
| 20241003 | 545 | 546 | 539 | 540 | 49,300 | -4 | 99% | 99% | 75% | ▼▼▼▼▼ | 100% | 97% | 95% | 88% | 100% |
| 20241004 | 539 | 542 | 534 | 539 | 68,600 | -1 | 100% | 100% | 139% | ▼▼▼▼▼▼ | 100% | 96% | 93% | 88% | 100% |
| 20241007 | 541 | 545 | 538 | 542 | 32,800 | 3 | 101% | 100% | 48% | ▲ | 98% | 96% | 0% | 89% | 101% |
| 20241008 | 541 | 542 | 530 | 531 | 41,300 | -11 | 98% | 98% | 126% | ▼ | 99% | 98% | 0% | 87% | 100% |
| 20241009 | 530 | 531 | 519 | 524 | 116,300 | -7 | 99% | 99% | 282% | ▼▼ | 99% | 97% | 0% | 86% | 100% |
| 20241010 | 525 | 526 | 521 | 521 | 27,700 | -3 | 99% | 99% | 24% | ▼▼▼ | 101% | 98% | 0% | 85% | 100% |
| 20241011 | 519 | 525 | 519 | 522 | 38,100 | 1 | 100% | 101% | 138% | ▲ | 99% | 98% | 0% | 85% | 100% |
| 20241015 | 523 | 523 | 518 | 519 | 39,400 | -3 | 99% | 99% | 103% | ▼ | 99% | 99% | 0% | 85% | 100% |
| 20241016 | 517 | 520 | 509 | 510 | 64,200 | -9 | 98% | 99% | 163% | ▼▼ | 100% | 99% | 0% | 83% | 100% |
| 20241017 | 509 | 513 | 506 | 507 | 32,000 | -3 | 99% | 100% | 50% | ▼▼▼ | 100% | 0% | 0% | 83% | 100% |
| 20241018 | 509 | 514 | 508 | 510 | 29,000 | 3 | 101% | 100% | 91% | ▲ | 101% | 0% | 0% | 83% | 101% |
| 20241021 | 510 | 518 | 510 | 513 | 19,500 | 3 | 101% | 101% | 67% | ▲▲ | 98% | 0% | 0% | 84% | 101% |
| 20241022 | 511 | 512 | 502 | 502 | 45,200 | -11 | 98% | 98% | 232% | ▼ | % | % | % | 82% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | レシップＨＤ | 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 |
| 20240807 | 16:00 | レシップＨＤ | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240805 | 15:00 | レシップＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | レシップＨＤ | 2025年3月期 第1四半期決算説明資料 |
| 20240724 | 16:00 | レシップＨＤ | （訂正）「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」の一部訂正について |
| 20240718 | 16:50 | レシップＨＤ | 発行価格及び売出価格等の決定に関するお知らせ |
| 20240709 | 16:00 | レシップＨＤ | 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 |
| 20240709 | 16:00 | レシップＨＤ | 新株式発行及び株式売出しに関するお知らせ |
| 20240522 | 14:00 | レシップＨＤ | 2024年３月期 通期決算説明資料 |
| 20240510 | 14:40 | レシップＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:40 | レシップＨＤ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240510 | 14:40 | レシップＨＤ | 新中期経営計画 Reach our Target 2026 |
| 20240220 | 15:30 | レシップＨＤ | 連結業績予想並びに配当予想の修正（増配）及び特別利益の計上見込みに関するお知らせ |
| 20240220 | 15:30 | レシップＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240220 | 15:30 | レシップＨＤ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7213 | 1 | レシップホールディングス株式会社｜HOME | 2024-10-23 05:23:17 |
| 7213 | 2 | 統合報告書2024（英語版） | 2024-10-01 05:34:25 |
| 7213 | 2 | 統合報告書2024 | 2024-08-30 14:30:55 |
| 7213 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-05 22:34:13 |
| 7213 | 2 | 2025年3月期 第1四半期決算説明資料 | 2024-08-05 22:34:12 |
| 7213 | 2 | - YouTube | 2024-07-05 02:28:56 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜決算公告 | 2024-06-26 18:49:07 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜電子公告 | 2024-06-26 18:49:06 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP | よくある質問 | 2024-06-26 18:48:55 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜株式情報 | 2024-06-26 18:48:53 |