| 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 | 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% | 93% | 91% | 100% |
| 20241001 | 558 | 560 | 550 | 551 | 58,900 | -7 | 99% | 99% | 99% | ▼▼▼ | 99% | 99% | 94% | 90% | 100% |
| 20241002 | 550 | 555 | 542 | 544 | 66,100 | -7 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 97% | 95% | 89% | 100% |
| 20241003 | 545 | 546 | 539 | 540 | 49,300 | -4 | 99% | 99% | 75% | ▼▼▼▼▼ | 100% | 97% | 96% | 88% | 100% |
| 20241004 | 539 | 542 | 534 | 539 | 68,600 | -1 | 100% | 100% | 139% | ▼▼▼▼▼▼ | 100% | 96% | 96% | 88% | 100% |
| 20241007 | 541 | 545 | 538 | 542 | 32,800 | 3 | 101% | 100% | 48% | ▲ | 98% | 96% | 96% | 89% | 101% |
| 20241008 | 541 | 542 | 530 | 531 | 41,300 | -11 | 98% | 98% | 126% | ▼ | 99% | 98% | 98% | 87% | 100% |
| 20241009 | 530 | 531 | 519 | 524 | 116,300 | -7 | 99% | 99% | 282% | ▼▼ | 99% | 97% | 99% | 86% | 100% |
| 20241010 | 525 | 526 | 521 | 521 | 27,700 | -3 | 99% | 99% | 24% | ▼▼▼ | 101% | 98% | 102% | 85% | 100% |
| 20241011 | 519 | 525 | 519 | 522 | 38,100 | 1 | 100% | 101% | 138% | ▲ | 99% | 98% | 102% | 85% | 100% |
| 20241015 | 523 | 523 | 518 | 519 | 39,400 | -3 | 99% | 99% | 103% | ▼ | 99% | 99% | 108% | 85% | 100% |
| 20241016 | 517 | 520 | 509 | 510 | 64,200 | -9 | 98% | 99% | 163% | ▼▼ | 100% | 99% | 109% | 83% | 100% |
| 20241017 | 509 | 513 | 506 | 507 | 32,000 | -3 | 99% | 100% | 50% | ▼▼▼ | 100% | 99% | 109% | 83% | 100% |
| 20241018 | 509 | 514 | 508 | 510 | 29,000 | 3 | 101% | 100% | 91% | ▲ | 101% | 97% | 109% | 83% | 101% |
| 20241021 | 510 | 518 | 510 | 513 | 19,500 | 3 | 101% | 101% | 67% | ▲▲ | 98% | 100% | 109% | 84% | 101% |
| 20241022 | 511 | 512 | 502 | 502 | 45,200 | -11 | 98% | 98% | 232% | ▼ | 100% | 103% | 111% | 82% | 100% |
| 20241023 | 502 | 505 | 500 | 502 | 51,600 | 0 | 100% | 100% | 114% | -- | 99% | 104% | 111% | 82% | 100% |
| 20241024 | 501 | 501 | 495 | 497 | 42,500 | -5 | 99% | 99% | 82% | ▼ | 99% | 103% | 112% | 81% | 100% |
| 20241025 | 495 | 495 | 489 | 491 | 103,600 | -6 | 99% | 99% | 244% | ▼▼ | 104% | 104% | 113% | 86% | 100% |
| 20241028 | 491 | 513 | 488 | 510 | 61,200 | 19 | 104% | 104% | 59% | ▲ | 102% | 100% | 109% | 91% | 104% |
| 20241029 | 510 | 523 | 510 | 519 | 64,600 | 9 | 102% | 102% | 106% | ▲▲ | 97% | 99% | 103% | 94% | 106% |
| 20241030 | 520 | 520 | 504 | 504 | 136,900 | -15 | 97% | 97% | 212% | ▼ | 100% | 103% | 105% | 93% | 103% |
| 20241031 | 509 | 516 | 505 | 511 | 31,700 | 7 | 101% | 100% | 23% | ▲ | 100% | 102% | 103% | 94% | 104% |
| 20241101 | 512 | 516 | 505 | 511 | 24,800 | 0 | 100% | 100% | 78% | -- | 98% | 103% | 102% | 94% | 104% |
| 20241105 | 515 | 515 | 505 | 505 | 27,600 | -6 | 99% | 98% | 111% | ▼ | 101% | 105% | 102% | 93% | 103% |
| 20241106 | 506 | 517 | 506 | 513 | 32,000 | 8 | 102% | 101% | 116% | ▲ | 101% | 108% | 99% | 97% | 104% |
| 20241107 | 515 | 532 | 515 | 522 | 64,300 | 9 | 102% | 101% | 201% | ▲▲ | 98% | 106% | 98% | 100% | 106% |
| 20241108 | 523 | 529 | 514 | 515 | 25,100 | -7 | 99% | 98% | 39% | ▼ | 101% | 103% | 97% | 99% | 105% |
| 20241111 | 523 | 529 | 515 | 529 | 33,400 | 14 | 103% | 101% | 133% | ▲ | 101% | 101% | 97% | 100% | 108% |
| 20241112 | 526 | 561 | 522 | 532 | 396,500 | 3 | 101% | 101% | 1187% | ▲▲ | 104% | 99% | 95% | 100% | 108% |
| 20241113 | 535 | 558 | 534 | 556 | 151,200 | 24 | 105% | 104% | 38% | ▲▲▲ | 97% | 94% | 92% | 100% | 113% |
| 20241114 | 556 | 556 | 537 | 537 | 51,200 | -19 | 97% | 97% | 34% | ▼ | 98% | 95% | 94% | 97% | 109% |
| 20241115 | 543 | 543 | 529 | 533 | 33,200 | -4 | 99% | 98% | 65% | ▼▼ | 100% | 97% | 94% | 96% | 109% |
| 20241118 | 528 | 535 | 526 | 529 | 15,800 | -4 | 99% | 100% | 48% | ▼▼▼ | 97% | 95% | 92% | 95% | 108% |
| 20241119 | 538 | 538 | 520 | 524 | 60,300 | -5 | 99% | 97% | 382% | ▼▼▼▼ | 99% | 98% | 95% | 94% | 107% |
| 20241120 | 519 | 520 | 513 | 515 | 92,700 | -9 | 98% | 99% | 154% | ▼▼▼▼▼ | 100% | 99% | 96% | 93% | 105% |
| 20241121 | 512 | 517 | 510 | 511 | 57,000 | -4 | 99% | 100% | 61% | ▼▼▼▼▼▼ | 100% | 98% | 96% | 92% | 104% |
| 20241122 | 514 | 514 | 510 | 512 | 20,000 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 97% | 92% | 104% |
| 20241125 | 510 | 513 | 507 | 509 | 36,800 | -3 | 99% | 100% | 184% | ▼ | 99% | 99% | 96% | 92% | 101% |
| 20241126 | 512 | 512 | 502 | 509 | 31,600 | 0 | 100% | 99% | 86% | -- | 98% | 97% | 96% | 92% | 101% |
| 20241127 | 512 | 512 | 500 | 503 | 28,500 | -6 | 99% | 98% | 90% | ▼ | 100% | 99% | 97% | 90% | 100% |
| 20241128 | 503 | 510 | 503 | 503 | 41,500 | 0 | 100% | 100% | 146% | -- | 101% | 97% | 96% | 90% | 100% |
| 20241129 | 505 | 509 | 503 | 509 | 28,300 | 6 | 101% | 101% | 68% | ▲ | 99% | 97% | 95% | 92% | 101% |
| 20241202 | 503 | 507 | 497 | 497 | 75,700 | -12 | 98% | 99% | 267% | ▼ | 99% | 98% | 94% | 89% | 100% |
| 20241203 | 502 | 502 | 495 | 497 | 45,800 | 0 | 100% | 99% | 61% | -- | 99% | 99% | 96% | 89% | 100% |
| 20241204 | 496 | 499 | 489 | 491 | 65,000 | -6 | 99% | 99% | 142% | ▼ | 100% | 100% | 96% | 88% | 100% |
| 20241205 | 492 | 494 | 489 | 490 | 39,800 | -1 | 100% | 100% | 61% | ▼▼ | 99% | 100% | 96% | 88% | 100% |
| 20241206 | 491 | 494 | 486 | 488 | 57,400 | -2 | 100% | 99% | 144% | ▼▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20241209 | 488 | 494 | 488 | 490 | 28,800 | 2 | 100% | 100% | 50% | ▲ | 100% | 98% | 0% | 88% | 100% |
| 20241210 | 494 | 494 | 491 | 493 | 27,500 | 3 | 101% | 100% | 95% | ▲▲ | 100% | 97% | 0% | 89% | 101% |
| 20241211 | 493 | 495 | 489 | 491 | 47,000 | -2 | 100% | 100% | 171% | ▼ | 99% | 96% | 0% | 91% | 101% |
| 20241212 | 494 | 494 | 488 | 488 | 39,700 | -3 | 99% | 99% | 84% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241213 | 491 | 492 | 485 | 485 | 42,600 | -3 | 99% | 99% | 107% | ▼▼▼ | 98% | 97% | 0% | 92% | 100% |
| 20241216 | 486 | 487 | 475 | 477 | 116,100 | -8 | 98% | 98% | 273% | ▼▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241217 | 478 | 478 | 469 | 474 | 72,000 | -3 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 474 | 485 | 472 | 474 | 132,900 | 0 | 100% | 100% | 185% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 474 | 482 | 473 | 473 | 52,700 | -1 | 100% | 100% | 40% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 473 | 475 | 469 | 470 | 50,600 | -3 | 99% | 99% | 96% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | レシップＨＤ | 連結子会社の解散及び清算に関するお知らせ |
| 20241127 | 10:30 | レシップＨＤ | 2025年3月期 第2四半期決算説明資料 |
| 20241112 | 14:40 | レシップＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 14:40 | レシップＨＤ | 連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 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 | 2024-12-21 15:20:44 |
| 7213 | 2 | 2025年3月期 第2四半期決算説明資料 | 2024-11-27 15:34:15 |
| 7213 | 2 | 2025年3月期 中間報告書 | 2024-11-15 13:32:28 |
| 7213 | 2 | 半期報告書（第73期） | 2024-11-13 13:33:31 |
| 7213 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-11-13 01:33:22 |
| 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 |