| 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 | 472 | 478 | 468 | 476 | 8,700 | 3 | 101% | 101% | 56% | ▲ | 99% | 100% | 99% | 99% | 106% |
| 20240726 | 476 | 476 | 465 | 469 | 1,900 | -7 | 99% | 99% | 22% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20240729 | 470 | 477 | 470 | 477 | 4,300 | 8 | 102% | 101% | 226% | ▲ | 100% | 98% | 99% | 99% | 106% |
| 20240730 | 476 | 476 | 472 | 474 | 1,400 | -3 | 99% | 100% | 33% | ▼ | 100% | 97% | 100% | 99% | 105% |
| 20240731 | 474 | 474 | 472 | 473 | 2,800 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20240801 | 474 | 477 | 473 | 476 | 800 | 3 | 101% | 100% | 29% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20240802 | 470 | 473 | 464 | 468 | 4,700 | -8 | 98% | 100% | 588% | ▼ | 94% | 104% | 105% | 97% | 102% |
| 20240805 | 453 | 459 | 428 | 428 | 15,800 | -40 | 91% | 94% | 336% | ▼▼ | 111% | 113% | 114% | 89% | 100% |
| 20240806 | 415 | 459 | 415 | 459 | 5,700 | 31 | 107% | 111% | 36% | ▲ | 109% | 110% | 110% | 95% | 107% |
| 20240807 | 430 | 469 | 430 | 469 | 3,600 | 10 | 102% | 109% | 63% | ▲▲ | 101% | 101% | 101% | 98% | 110% |
| 20240808 | 467 | 471 | 454 | 471 | 3,300 | 2 | 100% | 101% | 92% | ▲▲▲ | 99% | 100% | 100% | 98% | 110% |
| 20240809 | 472 | 472 | 465 | 469 | 2,300 | -2 | 100% | 99% | 70% | ▼ | 100% | 100% | 101% | 98% | 110% |
| 20240813 | 471 | 471 | 467 | 470 | 4,200 | 1 | 100% | 100% | 183% | ▲ | 100% | 100% | 101% | 98% | 110% |
| 20240814 | 471 | 473 | 467 | 471 | 2,900 | 1 | 100% | 100% | 69% | ▲▲ | 101% | 101% | 102% | 98% | 110% |
| 20240815 | 465 | 471 | 463 | 471 | 9,700 | 0 | 100% | 101% | 334% | -- | 100% | 99% | 100% | 98% | 110% |
| 20240816 | 472 | 473 | 467 | 473 | 5,800 | 2 | 100% | 100% | 60% | ▲ | 100% | 100% | 101% | 98% | 111% |
| 20240819 | 468 | 473 | 468 | 470 | 2,900 | -3 | 99% | 100% | 50% | ▼ | 100% | 101% | 101% | 98% | 110% |
| 20240820 | 470 | 472 | 463 | 469 | 2,600 | -1 | 100% | 100% | 90% | ▼▼ | 100% | 101% | 101% | 98% | 110% |
| 20240821 | 470 | 470 | 467 | 468 | 800 | -1 | 100% | 100% | 31% | ▼▼▼ | 100% | 101% | 101% | 98% | 109% |
| 20240822 | 467 | 469 | 467 | 469 | 600 | 1 | 100% | 100% | 75% | ▲ | 100% | 101% | 101% | 98% | 110% |
| 20240823 | 470 | 470 | 465 | 468 | 3,700 | -1 | 100% | 100% | 617% | ▼ | 102% | 102% | 102% | 98% | 109% |
| 20240826 | 466 | 473 | 465 | 473 | 8,600 | 5 | 101% | 102% | 232% | ▲ | 99% | 99% | 100% | 99% | 111% |
| 20240827 | 473 | 473 | 468 | 470 | 1,700 | -3 | 99% | 99% | 20% | ▼ | 101% | 99% | 101% | 99% | 110% |
| 20240828 | 470 | 475 | 468 | 474 | 2,200 | 4 | 101% | 101% | 129% | ▲ | 100% | 98% | 101% | 100% | 111% |
| 20240829 | 472 | 478 | 469 | 474 | 9,100 | 0 | 100% | 100% | 414% | -- | 99% | 98% | 101% | 100% | 111% |
| 20240830 | 472 | 474 | 466 | 469 | 4,900 | -5 | 99% | 99% | 54% | ▼ | 99% | 100% | 101% | 99% | 110% |
| 20240902 | 469 | 469 | 465 | 466 | 2,700 | -3 | 99% | 99% | 55% | ▼▼ | 99% | 100% | 102% | 98% | 109% |
| 20240903 | 466 | 467 | 461 | 462 | 3,100 | -4 | 99% | 99% | 115% | ▼▼▼ | 100% | 103% | 103% | 97% | 101% |
| 20240904 | 459 | 468 | 457 | 461 | 5,000 | -1 | 100% | 100% | 161% | ▼▼▼▼ | 101% | 103% | 103% | 97% | 100% |
| 20240905 | 460 | 469 | 459 | 463 | 2,600 | 2 | 100% | 101% | 52% | ▲ | 101% | 102% | 103% | 98% | 100% |
| 20240906 | 463 | 473 | 462 | 468 | 9,600 | 5 | 101% | 101% | 369% | ▲▲ | 101% | 102% | 103% | 99% | 102% |
| 20240909 | 461 | 473 | 461 | 465 | 6,500 | -3 | 99% | 101% | 68% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20240910 | 467 | 475 | 465 | 473 | 3,800 | 8 | 102% | 101% | 58% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20240911 | 473 | 476 | 467 | 472 | 3,700 | -1 | 100% | 100% | 97% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20240912 | 473 | 473 | 468 | 472 | 800 | 0 | 100% | 100% | 22% | -- | 100% | 101% | 102% | 100% | 102% |
| 20240913 | 469 | 475 | 468 | 471 | 3,700 | -1 | 100% | 100% | 463% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20240917 | 473 | 474 | 469 | 474 | 1,300 | 3 | 101% | 100% | 35% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20240918 | 473 | 476 | 473 | 473 | 2,500 | -1 | 100% | 100% | 192% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20240919 | 474 | 475 | 473 | 473 | 2,200 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 101% | 100% | 103% |
| 20240920 | 472 | 473 | 468 | 473 | 2,800 | 0 | 100% | 100% | 127% | -- | 100% | 96% | 100% | 100% | 103% |
| 20240924 | 475 | 475 | 468 | 475 | 5,200 | 2 | 100% | 100% | 186% | ▲ | 103% | 100% | 103% | 100% | 103% |
| 20240925 | 461 | 475 | 461 | 475 | 14,400 | 0 | 100% | 103% | 277% | -- | 99% | 97% | 100% | 100% | 103% |
| 20240926 | 475 | 475 | 470 | 471 | 9,200 | -4 | 99% | 99% | 64% | ▼ | 99% | 102% | 103% | 99% | 102% |
| 20240927 | 463 | 468 | 455 | 457 | 5,900 | -14 | 97% | 99% | 64% | ▼▼ | 99% | 105% | 105% | 96% | 100% |
| 20240930 | 453 | 453 | 448 | 450 | 2,100 | -7 | 98% | 99% | 36% | ▼▼▼ | 103% | 105% | 105% | 95% | 100% |
| 20241001 | 451 | 465 | 451 | 463 | 2,200 | 13 | 103% | 103% | 105% | ▲ | 100% | 103% | 103% | 97% | 103% |
| 20241002 | 461 | 462 | 457 | 461 | 1,200 | -2 | 100% | 100% | 55% | ▼ | 102% | 103% | 103% | 97% | 102% |
| 20241003 | 461 | 470 | 458 | 470 | 2,800 | 9 | 102% | 102% | 233% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241004 | 475 | 475 | 467 | 475 | 6,300 | 5 | 101% | 100% | 225% | ▲▲ | 99% | 100% | 96% | 100% | 106% |
| 20241007 | 475 | 475 | 468 | 469 | 1,400 | -6 | 99% | 99% | 22% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241008 | 470 | 480 | 467 | 477 | 6,200 | 8 | 102% | 101% | 443% | ▲ | 99% | 100% | 0% | 100% | 106% |
| 20241009 | 477 | 478 | 472 | 474 | 1,200 | -3 | 99% | 99% | 19% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241010 | 474 | 476 | 472 | 476 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241011 | 477 | 477 | 472 | 472 | 600 | -4 | 99% | 99% | 50% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241015 | 474 | 475 | 474 | 475 | 800 | 3 | 101% | 100% | 133% | ▲ | 98% | 101% | 0% | 100% | 106% |
| 20241016 | 472 | 472 | 457 | 461 | 3,400 | -14 | 97% | 98% | 425% | ▼ | 103% | 99% | 0% | 97% | 102% |
| 20241017 | 462 | 474 | 452 | 474 | 4,100 | 13 | 103% | 103% | 121% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 471 | 475 | 469 | 469 | 7,200 | -5 | 99% | 100% | 176% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20241021 | 471 | 475 | 463 | 475 | 4,000 | 6 | 101% | 101% | 56% | ▲ | 97% | 0% | 0% | 100% | 106% |
| 20241022 | 472 | 472 | 458 | 458 | 1,800 | -17 | 96% | 97% | 45% | ▼ | % | % | % | 96% | 102% |
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 | 3,500 | 87,000 | 0 | 54,000 | 3,500 | 33,000 |
| 2024-10-11 | 3,700 | 84,700 | 0 | 51,900 | 3,700 | 32,800 |
| 2024-10-04 | 4,700 | 83,000 | 0 | 50,100 | 4,700 | 32,900 |
| 2024-09-27 | 4,300 | 82,200 | 0 | 50,100 | 4,300 | 32,100 |
| 2024-09-20 | 1,700 | 80,700 | 0 | 49,700 | 1,700 | 31,000 |
| 2024-09-13 | 2,300 | 79,600 | 0 | 48,800 | 2,300 | 30,800 |
| 2024-09-06 | 600 | 78,500 | 0 | 47,700 | 600 | 30,800 |
| 2024-08-30 | 2,400 | 78,000 | 0 | 47,300 | 2,400 | 30,700 |
| 2024-08-23 | 2,200 | 76,000 | 0 | 46,200 | 2,200 | 29,800 |
| 2024-08-16 | 2,100 | 76,900 | 0 | 46,600 | 2,100 | 30,300 |
| 2024-08-09 | 2,400 | 74,700 | 0 | 45,700 | 2,400 | 29,000 |
| 2024-08-02 | 2,700 | 77,300 | 0 | 47,000 | 2,700 | 30,300 |
| 2024-07-26 | 2,200 | 76,100 | 0 | 46,900 | 2,200 | 29,200 |
| 2024-07-19 | 1,100 | 72,100 | 0 | 46,100 | 1,100 | 26,000 |
| 2024-07-12 | 1,200 | 69,900 | 0 | 45,200 | 1,200 | 24,700 |
| 2024-07-05 | 1,000 | 66,600 | 0 | 45,100 | 1,000 | 21,500 |
| 2024-06-28 | 800 | 61,400 | 0 | 44,300 | 800 | 17,100 |
| 2024-06-21 | 2,100 | 60,700 | 0 | 44,300 | 2,100 | 16,400 |
| 2024-06-14 | 2,600 | 60,700 | 0 | 44,900 | 2,600 | 15,800 |
| 2024-06-07 | 3,700 | 56,700 | 0 | 42,300 | 3,700 | 14,400 |
| 2024-05-31 | 3,700 | 54,700 | 0 | 42,300 | 3,700 | 12,400 |
| 2024-05-24 | 6,100 | 53,300 | 0 | 43,600 | 6,100 | 9,700 |
| 2024-05-17 | 4,200 | 52,500 | 0 | 43,300 | 4,200 | 9,200 |
| 2024-05-10 | 7,300 | 50,100 | 0 | 43,300 | 7,300 | 6,800 |
| 2024-05-02 | 7,200 | 47,400 | 0 | 41,600 | 7,200 | 5,800 |
| 2024-04-26 | 3,900 | 47,500 | 0 | 41,900 | 3,900 | 5,600 |
| 2024-04-19 | 3,600 | 47,100 | 0 | 41,500 | 3,600 | 5,600 |
| 2024-04-12 | 4,600 | 47,300 | 0 | 41,200 | 4,600 | 6,100 |
| 2024-04-05 | 4,400 | 55,500 | 0 | 48,800 | 4,400 | 6,700 |
| 2024-03-29 | 4,000 | 54,700 | 0 | 47,300 | 4,000 | 7,400 |
| 2024-03-22 | 4,600 | 54,900 | 0 | 47,500 | 4,600 | 7,400 |
| 2024-03-15 | 3,600 | 55,400 | 0 | 47,200 | 3,600 | 8,200 |
| 2024-03-08 | 3,500 | 56,000 | 0 | 46,800 | 3,500 | 9,200 |
| 2024-03-01 | 3,600 | 56,500 | 0 | 46,400 | 3,600 | 10,100 |
| 2024-02-22 | 3,600 | 56,300 | 0 | 46,700 | 3,600 | 9,600 |
| 2024-02-16 | 4,500 | 57,900 | 0 | 46,700 | 4,500 | 11,200 |
| 2024-02-09 | 4,000 | 68,000 | 0 | 45,600 | 4,000 | 22,400 |
| 2024-02-02 | 7,700 | 74,400 | 0 | 49,100 | 7,700 | 25,300 |
| 2024-01-26 | 8,200 | 71,400 | 0 | 48,900 | 8,200 | 22,500 |
| 2024-01-19 | 2,100 | 60,500 | 0 | 49,300 | 2,100 | 11,200 |
| 2024-01-12 | 3,600 | 69,500 | 0 | 48,700 | 3,600 | 20,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | アールシーコア | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | アールシーコア | 株式給付信託（J-ESOP）の一部改定及び追加拠出に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7837 | 1 | 株式会社 アールシーコア | 2024-10-23 03:20:04 |
| 7837 | 2 | IR情報一覧｜株式会社 アールシーコア | 2024-06-18 20:24:21 |
| 7837 | 2 | 株主優待制度｜IR情報｜株式会社 アールシーコア | 2024-06-18 20:24:20 |
| 7837 | 2 | アナリストレポート等｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:21 |
| 7837 | 2 | 電子公告｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:20 |
| 7837 | 2 | 電子公告（株式会社 BESSパートナーズ）｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:18 |
| 7837 | 2 | 電子公告｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:17 |
| 7837 | 2 | 電子公告｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:16 |
| 7837 | 2 | 有価証券報告書｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:15 |
| 7837 | 2 | 電子公告（株式会社 BESSパートナーズ）｜IR情報｜株式会社 アールシーコア | 2024-06-15 03:36:14 |