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 | 4,100 | 4,110 | 4,020 | 4,090 | 6,200 | -55 | 99% | 100% | 95% | ▼ | 100% | 103% | 101% | 97% | 107% |
20240925 | 4,020 | 4,045 | 3,985 | 4,020 | 3,800 | -70 | 98% | 100% | 61% | ▼▼ | 103% | 103% | 101% | 95% | 105% |
20240926 | 4,020 | 4,135 | 4,020 | 4,135 | 4,000 | 115 | 103% | 103% | 105% | ▲ | 98% | 99% | 98% | 98% | 108% |
20240927 | 4,125 | 4,160 | 4,040 | 4,050 | 5,300 | -85 | 98% | 98% | 133% | ▼ | 100% | 100% | 99% | 96% | 106% |
20240930 | 4,090 | 4,090 | 3,950 | 4,090 | 2,000 | 40 | 101% | 100% | 38% | ▲ | 101% | 100% | 99% | 97% | 107% |
20241001 | 4,090 | 4,135 | 4,030 | 4,135 | 2,900 | 45 | 101% | 101% | 145% | ▲▲ | 100% | 102% | 101% | 98% | 108% |
20241002 | 3,995 | 4,095 | 3,995 | 4,010 | 5,200 | -125 | 97% | 100% | 179% | ▼ | 101% | 98% | 100% | 95% | 105% |
20241003 | 4,060 | 4,125 | 4,060 | 4,085 | 2,900 | 75 | 102% | 101% | 56% | ▲ | 100% | 97% | 99% | 97% | 107% |
20241004 | 4,095 | 4,130 | 4,095 | 4,100 | 2,200 | 15 | 100% | 100% | 76% | ▲▲ | 99% | 95% | 98% | 97% | 107% |
20241007 | 4,135 | 4,180 | 4,045 | 4,085 | 8,300 | -15 | 100% | 99% | 377% | ▼ | 99% | 99% | 100% | 97% | 107% |
20241008 | 4,025 | 4,055 | 3,935 | 3,990 | 7,400 | -95 | 98% | 99% | 89% | ▼▼ | 98% | 98% | 99% | 94% | 104% |
20241009 | 4,060 | 4,060 | 3,825 | 3,965 | 13,600 | -25 | 99% | 98% | 184% | ▼▼▼ | 98% | 98% | 100% | 96% | 104% |
20241010 | 4,035 | 4,035 | 3,920 | 3,945 | 16,000 | -20 | 99% | 98% | 118% | ▼▼▼▼ | 99% | 101% | 104% | 95% | 103% |
20241011 | 3,955 | 3,965 | 3,830 | 3,920 | 12,500 | -25 | 99% | 99% | 78% | ▼▼▼▼▼ | 102% | 102% | 105% | 95% | 100% |
20241015 | 3,910 | 4,070 | 3,910 | 3,990 | 8,300 | 70 | 102% | 102% | 66% | ▲ | 100% | 102% | 106% | 96% | 102% |
20241016 | 3,965 | 4,000 | 3,940 | 3,960 | 5,800 | -30 | 99% | 100% | 70% | ▼ | 100% | 102% | 106% | 96% | 101% |
20241017 | 3,960 | 4,000 | 3,940 | 3,945 | 4,300 | -15 | 100% | 100% | 74% | ▼▼ | 101% | 101% | 107% | 95% | 101% |
20241018 | 3,935 | 3,985 | 3,895 | 3,985 | 7,600 | 40 | 101% | 101% | 177% | ▲ | 100% | 99% | 106% | 96% | 102% |
20241021 | 3,975 | 3,995 | 3,890 | 3,965 | 7,300 | -20 | 99% | 100% | 96% | ▼ | 102% | 100% | 106% | 96% | 101% |
20241022 | 3,965 | 4,050 | 3,905 | 4,050 | 5,700 | 85 | 102% | 102% | 78% | ▲ | 99% | 100% | 105% | 98% | 103% |
20241023 | 4,010 | 4,025 | 3,925 | 3,960 | 7,900 | -90 | 98% | 99% | 139% | ▼ | 100% | 102% | 107% | 96% | 101% |
20241024 | 3,930 | 3,955 | 3,900 | 3,940 | 7,800 | -20 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 107% | 95% | 101% |
20241025 | 3,940 | 3,985 | 3,910 | 3,925 | 7,800 | -15 | 100% | 100% | 100% | ▼▼▼ | 101% | 101% | 108% | 95% | 100% |
20241028 | 3,905 | 3,985 | 3,895 | 3,960 | 8,700 | 35 | 101% | 101% | 112% | ▲ | 102% | 101% | 107% | 96% | 101% |
20241029 | 3,930 | 4,025 | 3,905 | 4,005 | 7,400 | 45 | 101% | 102% | 85% | ▲▲ | 99% | 101% | 105% | 97% | 102% |
20241030 | 3,935 | 4,005 | 3,880 | 3,885 | 62,600 | -120 | 97% | 99% | 846% | ▼ | 101% | 103% | 99% | 95% | 100% |
20241031 | 3,870 | 3,945 | 3,840 | 3,925 | 11,000 | 40 | 101% | 101% | 18% | ▲ | 101% | 103% | 97% | 96% | 101% |
20241101 | 3,920 | 3,975 | 3,875 | 3,960 | 5,100 | 35 | 101% | 101% | 46% | ▲▲ | 101% | 104% | 96% | 97% | 102% |
20241105 | 3,940 | 3,975 | 3,940 | 3,960 | 2,900 | 0 | 100% | 101% | 57% | -- | 100% | 104% | 96% | 97% | 102% |
20241106 | 3,960 | 4,000 | 3,915 | 3,960 | 2,500 | 0 | 100% | 100% | 86% | -- | 101% | 106% | 96% | 98% | 102% |
20241107 | 3,960 | 3,985 | 3,915 | 3,980 | 2,400 | 20 | 101% | 101% | 96% | ▲ | 101% | 106% | 95% | 98% | 102% |
20241108 | 3,980 | 4,030 | 3,970 | 4,030 | 3,800 | 50 | 101% | 101% | 158% | ▲▲ | 102% | 102% | 94% | 100% | 104% |
20241111 | 4,030 | 4,115 | 4,030 | 4,115 | 4,700 | 85 | 102% | 102% | 124% | ▲▲▲ | 100% | 93% | 92% | 100% | 106% |
20241112 | 4,115 | 4,225 | 4,105 | 4,110 | 6,600 | -5 | 100% | 100% | 140% | ▼ | 102% | 88% | 92% | 100% | 106% |
20241113 | 4,110 | 4,215 | 4,090 | 4,210 | 4,100 | 100 | 102% | 102% | 62% | ▲ | 98% | 86% | 90% | 100% | 108% |
20241114 | 4,210 | 4,210 | 4,090 | 4,130 | 8,500 | -80 | 98% | 98% | 207% | ▼ | 95% | 88% | 93% | 98% | 106% |
20241115 | 4,065 | 4,065 | 3,840 | 3,845 | 8,500 | -285 | 93% | 95% | 100% | ▼▼ | 94% | 97% | 99% | 91% | 100% |
20241118 | 3,820 | 3,820 | 3,570 | 3,600 | 16,700 | -245 | 94% | 94% | 196% | ▼▼▼ | 100% | 102% | 105% | 86% | 100% |
20241119 | 3,605 | 3,680 | 3,545 | 3,610 | 9,000 | 10 | 100% | 100% | 54% | ▲ | 101% | 104% | 107% | 86% | 100% |
20241120 | 3,555 | 3,665 | 3,555 | 3,585 | 10,400 | -25 | 99% | 101% | 116% | ▼ | 100% | 102% | 106% | 85% | 100% |
20241121 | 3,585 | 3,595 | 3,520 | 3,570 | 11,300 | -15 | 100% | 100% | 109% | ▼▼ | 102% | 103% | 105% | 85% | 100% |
20241122 | 3,640 | 3,735 | 3,600 | 3,695 | 8,600 | 125 | 104% | 102% | 76% | ▲ | 100% | 102% | 104% | 88% | 104% |
20241125 | 3,695 | 3,735 | 3,655 | 3,680 | 8,000 | -15 | 100% | 100% | 93% | ▼ | 100% | 103% | 105% | 87% | 103% |
20241126 | 3,665 | 3,680 | 3,625 | 3,665 | 4,900 | -15 | 100% | 100% | 61% | ▼▼ | 100% | 103% | 106% | 87% | 103% |
20241127 | 3,620 | 3,675 | 3,595 | 3,615 | 7,600 | -50 | 99% | 100% | 155% | ▼▼▼ | 101% | 100% | 104% | 86% | 101% |
20241128 | 3,710 | 3,860 | 3,685 | 3,760 | 10,300 | 145 | 104% | 101% | 136% | ▲ | 101% | 99% | 102% | 89% | 105% |
20241129 | 3,760 | 3,785 | 3,720 | 3,785 | 4,400 | 25 | 101% | 101% | 43% | ▲▲ | 100% | 100% | 103% | 90% | 106% |
20241202 | 3,725 | 3,790 | 3,705 | 3,730 | 8,900 | -55 | 99% | 100% | 202% | ▼ | 99% | 100% | 102% | 89% | 104% |
20241203 | 3,755 | 3,785 | 3,705 | 3,705 | 9,200 | -25 | 99% | 99% | 103% | ▼▼ | 99% | 102% | 103% | 88% | 104% |
20241204 | 3,725 | 3,735 | 3,660 | 3,705 | 6,600 | 0 | 100% | 99% | 72% | -- | 100% | 102% | 103% | 88% | 104% |
20241205 | 3,720 | 3,750 | 3,690 | 3,705 | 4,100 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 103% | 88% | 104% |
20241206 | 3,705 | 3,760 | 3,690 | 3,730 | 4,600 | 25 | 101% | 101% | 112% | ▲ | 100% | 101% | 0% | 89% | 104% |
20241209 | 3,730 | 3,780 | 3,730 | 3,745 | 3,000 | 15 | 100% | 100% | 65% | ▲▲ | 99% | 99% | 0% | 89% | 105% |
20241210 | 3,815 | 3,815 | 3,745 | 3,790 | 4,600 | 45 | 101% | 99% | 153% | ▲▲▲ | 99% | 101% | 0% | 90% | 106% |
20241211 | 3,785 | 3,800 | 3,740 | 3,745 | 5,300 | -45 | 99% | 99% | 115% | ▼ | 101% | 102% | 0% | 91% | 105% |
20241212 | 3,750 | 3,785 | 3,720 | 3,770 | 5,800 | 25 | 101% | 101% | 109% | ▲ | 99% | 102% | 0% | 98% | 106% |
20241213 | 3,750 | 3,805 | 3,705 | 3,715 | 7,800 | -55 | 99% | 99% | 134% | ▼ | 99% | 101% | 0% | 98% | 104% |
20241216 | 3,785 | 3,785 | 3,700 | 3,765 | 6,000 | 50 | 101% | 99% | 77% | ▲ | 101% | 101% | 0% | 99% | 105% |
20241217 | 3,765 | 3,810 | 3,755 | 3,810 | 2,200 | 45 | 101% | 101% | 37% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
20241218 | 3,810 | 3,810 | 3,795 | 3,795 | 500 | -15 | 100% | 100% | 23% | ▼ | 102% | 0% | 0% | 100% | 106% |
20241219 | 3,780 | 3,840 | 3,780 | 3,840 | 3,200 | 45 | 101% | 102% | 640% | ▲ | 99% | 0% | 0% | 100% | 106% |
20241220 | 3,835 | 3,835 | 3,765 | 3,805 | 700 | -35 | 99% | 99% | 22% | ▼ | % | % | % | 99% | 105% |
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 | 1,716,300 | 100 | 1,710,700 | 0 | 5,600 |
2024-12-06 | 100 | 1,709,500 | 100 | 1,703,200 | 0 | 6,300 |
2024-11-29 | 100 | 1,693,800 | 100 | 1,687,200 | 0 | 6,600 |
2024-11-22 | 100 | 1,684,700 | 100 | 1,677,600 | 0 | 7,100 |
2024-11-15 | 100 | 1,669,100 | 100 | 1,662,900 | 0 | 6,200 |
2024-11-08 | 100 | 1,655,000 | 100 | 1,650,300 | 0 | 4,700 |
2024-11-01 | 100 | 1,651,600 | 100 | 1,647,400 | 0 | 4,200 |
2024-10-25 | 100 | 1,638,000 | 100 | 1,634,000 | 0 | 4,000 |
2024-10-18 | 100 | 1,626,200 | 100 | 1,621,800 | 0 | 4,400 |
2024-10-11 | 100 | 1,621,900 | 100 | 1,617,100 | 0 | 4,800 |
2024-10-04 | 100 | 1,602,500 | 100 | 1,598,400 | 0 | 4,100 |
2024-09-27 | 100 | 1,599,600 | 100 | 1,595,700 | 0 | 3,900 |
2024-09-20 | 100 | 1,596,400 | 100 | 1,592,400 | 0 | 4,000 |
2024-09-13 | 100 | 1,593,000 | 100 | 1,588,300 | 0 | 4,700 |
2024-09-06 | 100 | 1,583,200 | 100 | 1,578,000 | 0 | 5,200 |
2024-08-30 | 100 | 1,577,300 | 100 | 1,571,600 | 0 | 5,700 |
2024-08-23 | 100 | 1,577,000 | 100 | 1,571,600 | 0 | 5,400 |
2024-08-16 | 100 | 1,576,400 | 100 | 1,571,100 | 0 | 5,300 |
2024-08-09 | 100 | 1,645,300 | 100 | 1,639,100 | 0 | 6,200 |
2024-08-02 | 100 | 1,610,400 | 100 | 1,598,500 | 0 | 11,900 |
2024-07-26 | 100 | 1,601,600 | 100 | 1,589,600 | 0 | 12,000 |
2024-07-19 | 100 | 1,595,800 | 100 | 1,584,600 | 0 | 11,200 |
2024-07-12 | 100 | 1,593,400 | 100 | 1,584,900 | 0 | 8,500 |
2024-07-05 | 100 | 1,591,000 | 100 | 1,583,400 | 0 | 7,600 |
2024-06-28 | 100 | 1,591,600 | 100 | 1,584,000 | 0 | 7,600 |
2024-06-21 | 100 | 1,589,200 | 100 | 1,581,500 | 0 | 7,700 |
2024-06-14 | 100 | 1,585,300 | 100 | 1,577,500 | 0 | 7,800 |
2024-06-07 | 100 | 1,579,400 | 100 | 1,571,600 | 0 | 7,800 |
2024-05-31 | 100 | 1,577,100 | 100 | 1,569,500 | 0 | 7,600 |
2024-05-24 | 100 | 1,576,400 | 100 | 1,569,400 | 0 | 7,000 |
2024-05-17 | 100 | 1,576,700 | 100 | 1,569,500 | 0 | 7,200 |
2024-05-10 | 100 | 1,575,000 | 100 | 1,562,600 | 0 | 12,400 |
2024-05-02 | 100 | 1,547,700 | 100 | 1,533,300 | 0 | 14,400 |
2024-04-26 | 100 | 1,546,400 | 100 | 1,531,200 | 0 | 15,200 |
2024-04-19 | 100 | 1,524,500 | 100 | 1,508,600 | 0 | 15,900 |
2024-04-12 | 100 | 1,521,900 | 100 | 1,508,400 | 0 | 13,500 |
2024-04-05 | 100 | 1,506,900 | 100 | 1,498,400 | 0 | 8,500 |
2024-03-29 | 18,200 | 1,507,200 | 100 | 1,497,900 | 18,100 | 9,300 |
2024-03-22 | 30,500 | 1,507,200 | 100 | 1,501,000 | 30,400 | 6,200 |
2024-03-15 | 35,100 | 1,686,200 | 100 | 1,122,600 | 35,000 | 563,600 |
2024-03-08 | 35,900 | 1,932,200 | 100 | 1,365,600 | 35,800 | 566,600 |
2024-03-01 | 38,800 | 1,905,800 | 100 | 397,900 | 38,700 | 1,507,900 |
2024-02-22 | 45,100 | 1,870,600 | 100 | 363,700 | 45,000 | 1,506,900 |
2024-02-16 | 46,500 | 1,854,700 | 100 | 348,600 | 46,400 | 1,506,100 |
2024-02-09 | 47,000 | 1,852,200 | 100 | 345,900 | 46,900 | 1,506,300 |
2024-02-02 | 47,000 | 1,837,700 | 100 | 330,500 | 46,900 | 1,507,200 |
2024-01-26 | 47,700 | 1,788,100 | 200 | 279,300 | 47,500 | 1,508,800 |
2024-01-19 | 48,000 | 1,515,600 | 100 | 254,000 | 47,900 | 1,261,600 |
2024-01-12 | 49,200 | 1,430,600 | 100 | 168,400 | 49,100 | 1,262,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-10 | SMBC日興証券株式会社 | 42,032 | 0.50% | ▲ | 3,815 | 3,815 | 3,745 | 3,790 | 4,600 | |
2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 41,231 | 0.49% | ▼ | -5,900 | 3,130 | 3,130 | 2,986 | 3,020 | 22,800 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 47,131 | 0.56% | ▼ | -4,600 | 3,435 | 3,435 | 3,140 | 3,150 | 40,100 |
2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 51,731 | 0.61% | ▼ | -13,900 | 3,610 | 3,710 | 3,450 | 3,500 | 1,485,100 |
2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 65,631 | 0.78% | ▼ | -9,600 | 3,720 | 3,720 | 3,575 | 3,620 | 19,700 |
2024-03-18 | JPM Securities Japan Co Ltd. | 39,372 | 0.46% | ▼ | -3,600 | 3,940 | 4,025 | 3,940 | 4,005 | 6,200 |
2024-03-07 | JPM Securities Japan Co Ltd. | 42,972 | 0.51% | ▲ | 1,500 | 3,990 | 3,990 | 3,835 | 3,835 | 14,700 |
2024-03-06 | JPM Securities Japan Co Ltd. | 41,472 | 0.49% | ▼ | -2,571 | 3,965 | 4,060 | 3,910 | 3,985 | 23,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241031 | 16:00 | 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 |
20240828 | 16:00 | リズム | 連結子会社の解散及び清算に関するお知らせ |
20240828 | 16:00 | 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 |
20240809 | 17:00 | リズム | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240628 | 16:00 | 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 |
20240621 | 17:00 | 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 |
20240326 | 16:00 | 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 |
20240322 | 16:00 | 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 |
20240304 | 16:00 | 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 |
20240213 | 16:00 | リズム | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240129 | 17:00 | 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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UTUJ | 350 | 2024-11-28 09:45 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100UDWS | 350 | 2024-09-20 15:00 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100TGKE | 350 | 2024-05-21 10:52 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100T93Q | 350 | 2024-04-16 13:56 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100T3T7 | 350 | 2024-03-29 15:23 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100T4G2 | 360 | 2024-03-26 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) |
S100T3EH | 360 | 2024-03-25 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) |
S100T2S0 | 350 | 2024-03-21 11:46 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100SXCK | 350 | 2024-02-20 16:23 | リズム株式会社 | 植島 幹九郎 | 変更報告書 |
S100SR15 | 360 | 2024-02-06 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) |
S100SR0W | 360 | 2024-02-06 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) |
S100SR17 | 360 | 2024-02-06 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) |
S100SR14 | 360 | 2024-02-06 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) |
S100SO07 | 350 | 2024-01-30 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
code | cate | site_title | modified |
---|---|---|---|
7769 | 1 | リズム株式会社 | 2024-12-22 00:25:04 |
7769 | 2 | リズム株式会社 | お知らせ | 2024-10-16 23:31:57 |
7769 | 2 | 第4期定時株主総会決議ご通知 [PDF:202KB] | 2024-06-21 19:44:47 |
7769 | 2 | Consolidated Financial for the Nine Months Ended December 31, 2022[Japanese GAAP](April 01, 2022 to December 31, 2022)[PDF:178KB] | 2024-06-16 06:28:19 |
7769 | 2 | 2023年3月期 第3四半期決算短信〔日本基準〕[PDF:373KB] | 2024-06-16 06:28:18 |
7769 | 2 | 第3期第3四半期 四半期報告書(2022年10月1日~2022年12月31日) | 2024-06-16 06:28:17 |
7769 | 2 | 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[PDF:114KB] | 2024-06-16 06:28:16 |
7769 | 2 | 代表取締役の異動、組織体制の変更、取締役の異動、執行役員の異動及び人事異動に関するお知らせ[PDF:127KB] | 2024-06-16 06:28:15 |
7769 | 2 | Consolidated Financial Results for the Six Months Ended September 30, 2022[Japanese GAAP](April 01, 2022 to September 30, 2022)[PDF:175KB] | 2024-06-16 05:09:36 |
7769 | 2 | 2023年3月期 第2四半期決算短信〔日本基準〕[PDF:366KB] | 2024-06-16 05:09:35 |