7769--リズム-【精密機器】【クロック】国内販売はシチズン商標も金型・部品を拡大
売上高:326020-当期純利益:4770-総資産:435730-時価:30312100----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,8503,8603,7603,7605,000-12597%98%89%101%104%102%86%112%
202503113,7003,7553,6553,7552,600-5100%101%52%▼▼99%102%101%86%111%
202503123,7553,7553,6853,7006,100-5599%99%235%▼▼▼101%101%101%84%110%
202503133,7003,7403,7003,74060040101%101%10%103%100%100%85%111%
202503143,7153,8703,7153,8109,40070102%103%1567%▲▲101%97%97%87%113%
202503173,8153,8603,7803,84010,90030101%101%116%▲▲▲98%97%96%91%114%
202503183,8353,8353,7453,7555,300-8598%98%49%99%99%98%95%111%
202503193,7303,7803,7103,7105,600-4599%99%106%▼▼97%100%97%95%110%
202503213,7803,7803,6653,6657,700-4599%97%138%▼▼▼99%101%98%94%109%
202503243,7353,7353,6453,6853,40020101%99%44%100%101%99%95%109%
202503253,7003,7303,6803,7051,908,00020101%100%56118%▲▲98%101%99%95%110%
202503263,6803,6803,5303,59031,600-11597%98%2%106%104%102%92%107%
202503273,5653,8003,5653,78524,800195105%106%78%101%100%99%97%111%
202503283,6753,7803,6653,72010,300-6598%101%42%98%96%96%96%105%
202503313,7903,7903,6553,71510,100-5100%98%98%▼▼100%93%102%96%104%
202504013,7203,7853,6953,7107,800-5100%100%77%▼▼▼101%95%105%95%103%
202504023,6403,7203,6403,6755,200-3599%101%67%▼▼▼▼99%94%104%95%102%
202504033,6703,7003,5803,62518,600-5099%99%358%▼▼▼▼▼96%97%107%93%101%
202504043,5653,6153,3003,42023,600-20594%96%127%▼▼▼▼▼▼102%102%113%88%100%
202504083,3753,5253,3753,4508,30030101%102%35%97%99%111%90%101%
202504093,4503,4553,3353,3506,300-10097%97%76%102%101%113%87%100%
202504103,3853,4653,3853,4454,30095103%102%68%102%108%113%90%103%
202504113,3753,4653,3753,4305,500-15100%102%128%99%105%110%89%102%
202504143,4803,4803,3603,4306,7000100%99%122%--100%106%112%89%102%
202504153,4253,4653,4103,4101,900-2099%100%28%101%105%112%89%102%
202504163,4003,4503,3753,4353,50025101%101%184%106%102%111%91%103%
202504183,4553,6503,4553,6502,200215106%106%63%▲▲102%100%106%96%109%
202504213,5803,6803,5803,640700-10100%102%32%98%98%103%96%109%
202504223,6253,6603,5603,5605,200-8098%98%743%▼▼97%104%104%94%106%
202504233,6153,6153,5203,5202,000-4099%97%38%▼▼▼100%108%106%93%105%
202504243,5253,5303,5253,5254005100%100%20%101%108%106%93%105%
202504253,5253,5703,5203,56570040101%101%175%▲▲100%107%105%94%106%
202504283,5653,6403,5653,5651,5000100%100%214%--102%103%101%96%106%
202504303,7053,8803,6553,7757,400210106%102%493%101%100%99%100%113%
202505013,7853,8153,7453,8053,50030101%101%47%▲▲101%100%99%100%114%
202505023,7653,8153,7453,8155,10010100%101%146%▲▲▲101%99%98%100%114%
202505073,7803,8703,7803,8204,0005100%101%78%▲▲▲▲99%98%98%100%114%
202505083,8153,8403,7503,7806,800-4099%99%170%99%98%98%99%113%
202505093,7804,0003,6053,75048,100-3099%99%707%▼▼100%99%99%98%112%
202505123,7453,8003,6753,7302,400-2099%100%5%▼▼▼99%99%98%98%111%
202505133,8003,8003,6753,7453,10015100%99%129%99%101%100%98%110%
202505143,7153,7153,6653,6953,400-5099%99%110%101%101%101%97%108%
202505153,6703,7803,6703,7102,70015100%101%79%100%100%100%97%109%
202505163,7053,7503,7053,72080010100%100%30%▲▲100%97%99%97%109%
202505193,7503,7653,7103,7451,70025101%100%213%▲▲▲100%96%99%98%109%
202505203,7103,7203,7103,720300-2599%100%18%100%96%98%97%106%
202505213,7103,7403,7053,705400-15100%100%133%▼▼99%97%100%97%105%
202505223,6653,7253,6353,6452,000-6098%99%500%▼▼▼99%98%100%95%104%
202505233,6053,6353,5303,5703,500-7598%99%175%▼▼▼▼99%104%0%93%101%
202505263,5653,6353,5053,5452,900-2599%99%83%▼▼▼▼▼99%104%0%93%101%
202505273,5703,5703,5153,5352,800-10100%99%97%▼▼▼▼▼▼100%105%0%93%100%
202505283,5453,5453,5103,54580010100%100%29%101%104%0%93%100%
202505293,5053,5453,5053,5454000100%101%50%--104%103%0%93%100%
202505303,5553,7203,5153,7057,800160105%104%1950%100%98%0%97%105%
202506023,7103,7603,6853,7201,60015100%100%21%▲▲100%99%0%97%105%
202506033,6653,6853,6353,6551,900-6598%100%119%100%0%0%96%103%
202506043,6553,6653,6403,640700-15100%100%37%▼▼101%0%0%96%103%
202506053,6203,6503,6153,65050010100%101%71%99%0%0%97%103%
202506063,6453,6453,6153,6151,100-3599%99%220%%%%97%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010061,70010012,700049,000
2025-05-2310065,60010012,800052,800
2025-05-1610064,20010011,900052,300
2025-05-0910063,20010011,200052,000
2025-05-0210062,60010013,300049,300
2025-04-2510061,80010013,500048,300
2025-04-1810059,50010012,200047,300
2025-04-1140057,90040011,800046,100
2025-04-0410056,30010011,600044,700
2025-03-2810045,60010010,000035,600
2025-03-211001,771,9001001,759,500012,400
2025-03-141001,778,3001001,770,30008,000
2025-03-071001,779,1001001,776,70002,400
2025-02-281001,770,5001001,765,30005,200
2025-02-211001,769,5001001,764,10005,400
2025-02-141001,789,3001001,787,10002,200
2025-02-071001,783,5001001,780,40003,100
2025-01-311001,775,8001001,771,40004,400
2025-01-241001,773,6001001,770,40003,200
2025-01-171001,760,9001001,758,10002,800
2025-01-101001,738,1001001,735,30002,800
2024-12-271001,718,3001001,715,00003,300
2024-12-201001,716,2001001,711,70004,500
2024-12-131001,716,3001001,710,70005,600
2024-12-061001,709,5001001,703,20006,300
2024-11-291001,693,8001001,687,20006,600
2024-11-221001,684,7001001,677,60007,100
2024-11-151001,669,1001001,662,90006,200
2024-11-081001,655,0001001,650,30004,700
2024-11-011001,651,6001001,647,40004,200
2024-10-251001,638,0001001,634,00004,000
2024-10-181001,626,2001001,621,80004,400
2024-10-111001,621,9001001,617,10004,800
2024-10-041001,602,5001001,598,40004,100
2024-09-271001,599,6001001,595,70003,900
2024-09-201001,596,4001001,592,40004,000
2024-09-131001,593,0001001,588,30004,700
2024-09-061001,583,2001001,578,00005,200
2024-08-301001,577,3001001,571,60005,700
2024-08-231001,577,0001001,571,60005,400
2024-08-161001,576,4001001,571,10005,300
2024-08-091001,645,3001001,639,10006,200
2024-08-021001,610,4001001,598,500011,900
2024-07-261001,601,6001001,589,600012,000
2024-07-191001,595,8001001,584,600011,200
2024-07-121001,593,4001001,584,90008,500
2024-07-051001,591,0001001,583,40007,600
2024-06-281001,591,6001001,584,00007,600
2024-06-211001,589,2001001,581,50007,700
2024-06-141001,585,3001001,577,50007,800
2024-06-071001,579,4001001,571,60007,800
2024-05-311001,577,1001001,569,50007,600
2024-05-241001,576,4001001,569,40007,000
2024-05-171001,576,7001001,569,50007,200
2024-05-101001,575,0001001,562,600012,400
2024-05-021001,547,7001001,533,300014,400
2024-04-261001,546,4001001,531,200015,200
2024-04-191001,524,5001001,508,600015,900
2024-04-121001,521,9001001,508,400013,500
2024-04-051001,506,9001001,498,40008,500
2024-03-2918,2001,507,2001001,497,90018,1009,300
2024-03-2230,5001,507,2001001,501,00030,4006,200
2024-03-1535,1001,686,2001001,122,60035,000563,600
2024-03-0835,9001,932,2001001,365,60035,800566,600
2024-03-0138,8001,905,800100397,90038,7001,507,900
2024-02-2245,1001,870,600100363,70045,0001,506,900
2024-02-1646,5001,854,700100348,60046,4001,506,100
2024-02-0947,0001,852,200100345,90046,9001,506,300
2024-02-0247,0001,837,700100330,50046,9001,507,200
2024-01-2647,7001,788,100200279,30047,5001,508,800
2024-01-1948,0001,515,600100254,00047,9001,261,600
2024-01-1249,2001,430,600100168,40049,1001,262,200

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
2025-01-08 SMBC日興証券株式会社00.00%-50,4324,1304,1504,0804,1055,900
2024-12-26 SMBC日興証券株式会社50,4320.60%8,4003,7603,8203,7503,7605,300
2024-12-10 SMBC日興証券株式会社42,0320.50%3,8153,8153,7453,7904,600
2024-04-15 GOLDMAN SACHS INTERNATIONAL41,2310.49%-5,9003,1303,1302,9863,02022,800
2024-04-11 GOLDMAN SACHS INTERNATIONAL47,1310.56%-4,6003,4353,4353,1403,15040,100
2024-04-10 GOLDMAN SACHS INTERNATIONAL51,7310.61%-13,9003,6103,7103,4503,5001,485,100
2024-04-04 GOLDMAN SACHS INTERNATIONAL65,6310.78%-9,6003,7203,7203,5753,62019,700
2024-03-18 JPM Securities Japan Co Ltd.39,3720.46%-3,6003,9404,0253,9404,0056,200
2024-03-07 JPM Securities Japan Co Ltd.42,9720.51%1,5003,9903,9903,8353,83514,700
2024-03-06 JPM Securities Japan Co Ltd.41,4720.49%-2,5713,9654,0603,9103,98523,300

TDnet更新情報

報告日strtime銘柄タイトル
2025053017:00リズム (開示事項の経過)連結子会社の商号変更に関するお知らせ
2025042316:00リズム (開示事項の経過)連結子会社の商号変更に関するお知らせ
2025040816:00リズム (開示事項の経過)主要株主及び主要株主である筆頭株主の異動に関するお知らせ
2025040119:15リズム 主要株主の異動に関するお知らせ
2025032417:00リズム 取締役の異動、執行役員の委嘱業務の変更、及び人事異動に関するお知らせ
2025032417:00リズム 中期経営計画2027策定のお知らせ
2025032417:00リズム 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(アップデート)
2025021316:00リズム 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021316:00リズム 連結子会社の商号変更に関するお知らせ
2024103116:00リズム (開示事項の経過)連結子会社間の合併完了に関するお知らせ
2024082816:00リズム 連結子会社の解散及び清算に関するお知らせ
2024082816:00リズム (開示事項の変更)連結子会社間の合併日程の変更および存続会社の商号変更に関するお知らせ
2024080917:00リズム 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062816:00リズム (開示事項の経過)連結子会社の清算結了に関するお知らせ
2024062117:00リズム 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
2024032616:00リズム (開示事項の経過)連結子会社の解散及び清算に伴う貸付金債権の放棄及び個別決算における営業外損失の計上のお知らせ
2024032216:00リズム 取締役の異動、執行役員の異動、関係会社代表者の異動及び人事異動に関するお知らせ
2024030416:00リズム 「資本コストや株価を意識した経営の実現に向けた対応」のお知らせ
2024021316:00リズム 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012917:00リズム 連結子会社の解散及び清算に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VHHG3502025-04-01 12:41リズム株式会社植島 幹九郎変更報告書
S100V6623602025-02-03 12:02リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100V44D3502025-01-27 14:04リズム株式会社植島 幹九郎変更報告書
S100UTUJ3502024-11-28 09:45リズム株式会社植島 幹九郎変更報告書
S100UDWS3502024-09-20 15:00リズム株式会社植島 幹九郎変更報告書
S100TGKE3502024-05-21 10:52リズム株式会社植島 幹九郎変更報告書
S100T93Q3502024-04-16 13:56リズム株式会社植島 幹九郎変更報告書
S100T3T73502024-03-29 15:23リズム株式会社植島 幹九郎変更報告書
S100T4G23602024-03-26 11:46リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100T3EH3602024-03-25 15:32リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100T2S03502024-03-21 11:46リズム株式会社植島 幹九郎変更報告書
S100SXCK3502024-02-20 16:23リズム株式会社植島 幹九郎変更報告書
S100SR153602024-02-06 16:16リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100SR0W3602024-02-06 16:15リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100SR173602024-02-06 16:15リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100SR143602024-02-06 16:15リズム株式会社植島 幹九郎訂正報告書(大量保有報告書・変更報告書)
S100SO073502024-01-30 16:11リズム株式会社植島 幹九郎変更報告書

企業サイト更新情報