| 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 | 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% | 99% | 100% | 106% |
| 20241007 | 475 | 475 | 468 | 469 | 1,400 | -6 | 99% | 99% | 22% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20241008 | 470 | 480 | 467 | 477 | 6,200 | 8 | 102% | 101% | 443% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20241009 | 477 | 478 | 472 | 474 | 1,200 | -3 | 99% | 99% | 19% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241010 | 474 | 476 | 472 | 476 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 99% | 99% | 99% | 100% | 106% |
| 20241011 | 477 | 477 | 472 | 472 | 600 | -4 | 99% | 99% | 50% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241015 | 474 | 475 | 474 | 475 | 800 | 3 | 101% | 100% | 133% | ▲ | 98% | 101% | 100% | 100% | 106% |
| 20241016 | 472 | 472 | 457 | 461 | 3,400 | -14 | 97% | 98% | 425% | ▼ | 103% | 99% | 102% | 97% | 102% |
| 20241017 | 462 | 474 | 452 | 474 | 4,100 | 13 | 103% | 103% | 121% | ▲ | 100% | 99% | 100% | 99% | 105% |
| 20241018 | 471 | 475 | 469 | 469 | 7,200 | -5 | 99% | 100% | 176% | ▼ | 101% | 100% | 100% | 98% | 104% |
| 20241021 | 471 | 475 | 463 | 475 | 4,000 | 6 | 101% | 101% | 56% | ▲ | 97% | 100% | 100% | 100% | 106% |
| 20241022 | 472 | 472 | 458 | 458 | 1,800 | -17 | 96% | 97% | 45% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20241023 | 458 | 464 | 455 | 456 | 1,500 | -2 | 100% | 100% | 83% | ▼▼ | 102% | 102% | 103% | 96% | 101% |
| 20241024 | 457 | 470 | 457 | 468 | 3,400 | 12 | 103% | 102% | 227% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241025 | 470 | 470 | 466 | 470 | 1,400 | 2 | 100% | 100% | 41% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241028 | 470 | 471 | 460 | 470 | 2,800 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 99% | 99% | 104% |
| 20241029 | 470 | 470 | 463 | 464 | 3,900 | -6 | 99% | 99% | 139% | ▼ | 100% | 101% | 87% | 97% | 102% |
| 20241030 | 461 | 469 | 461 | 463 | 800 | -1 | 100% | 100% | 21% | ▼▼ | 101% | 100% | 84% | 97% | 102% |
| 20241031 | 465 | 469 | 460 | 469 | 3,000 | 6 | 101% | 101% | 375% | ▲ | 100% | 101% | 83% | 98% | 103% |
| 20241101 | 466 | 470 | 461 | 468 | 1,300 | -1 | 100% | 100% | 43% | ▼ | 99% | 101% | 83% | 98% | 103% |
| 20241105 | 466 | 470 | 457 | 460 | 5,400 | -8 | 98% | 99% | 415% | ▼▼ | 102% | 102% | 83% | 96% | 101% |
| 20241106 | 460 | 467 | 457 | 467 | 1,600 | 7 | 102% | 102% | 30% | ▲ | 100% | 102% | 83% | 98% | 102% |
| 20241107 | 464 | 467 | 464 | 465 | 500 | -2 | 100% | 100% | 31% | ▼ | 102% | 100% | 82% | 98% | 102% |
| 20241108 | 465 | 474 | 458 | 472 | 4,600 | 7 | 102% | 102% | 920% | ▲ | 97% | 85% | 81% | 99% | 104% |
| 20241111 | 472 | 472 | 460 | 460 | 1,600 | -12 | 97% | 97% | 35% | ▼ | 102% | 85% | 82% | 97% | 101% |
| 20241112 | 462 | 472 | 459 | 471 | 2,300 | 11 | 102% | 102% | 144% | ▲ | 99% | 83% | 79% | 99% | 103% |
| 20241113 | 468 | 471 | 462 | 464 | 5,700 | -7 | 99% | 99% | 248% | ▼ | 86% | 83% | 79% | 98% | 102% |
| 20241114 | 464 | 465 | 384 | 399 | 28,500 | -65 | 86% | 86% | 500% | ▼▼ | 98% | 96% | 91% | 84% | 100% |
| 20241115 | 400 | 404 | 385 | 392 | 13,000 | -7 | 98% | 98% | 46% | ▼▼▼ | 99% | 98% | 91% | 83% | 100% |
| 20241118 | 391 | 391 | 385 | 388 | 4,500 | -4 | 99% | 99% | 35% | ▼▼▼▼ | 99% | 98% | 92% | 82% | 100% |
| 20241119 | 387 | 389 | 385 | 385 | 4,700 | -3 | 99% | 99% | 104% | ▼▼▼▼▼ | 100% | 99% | 91% | 82% | 100% |
| 20241120 | 385 | 388 | 381 | 384 | 5,300 | -1 | 100% | 100% | 113% | ▼▼▼▼▼▼ | 99% | 98% | 90% | 81% | 100% |
| 20241121 | 387 | 388 | 381 | 384 | 4,900 | 0 | 100% | 99% | 92% | -- | 99% | 97% | 90% | 81% | 100% |
| 20241122 | 384 | 384 | 378 | 380 | 5,800 | -4 | 99% | 99% | 118% | ▼ | 100% | 96% | 91% | 81% | 100% |
| 20241125 | 381 | 382 | 379 | 380 | 6,100 | 0 | 100% | 100% | 105% | -- | 100% | 96% | 91% | 81% | 100% |
| 20241126 | 380 | 381 | 379 | 379 | 7,500 | -1 | 100% | 100% | 123% | ▼ | 98% | 94% | 92% | 80% | 100% |
| 20241127 | 379 | 379 | 372 | 372 | 6,500 | -7 | 98% | 98% | 87% | ▼▼ | 98% | 95% | 93% | 79% | 100% |
| 20241128 | 372 | 372 | 366 | 366 | 5,200 | -6 | 98% | 98% | 80% | ▼▼▼ | 100% | 96% | 95% | 78% | 100% |
| 20241129 | 365 | 365 | 361 | 364 | 5,600 | -2 | 99% | 100% | 108% | ▼▼▼▼ | 99% | 96% | 97% | 77% | 100% |
| 20241202 | 359 | 360 | 354 | 356 | 14,000 | -8 | 98% | 99% | 250% | ▼▼▼▼▼ | 99% | 96% | 97% | 75% | 100% |
| 20241203 | 358 | 361 | 353 | 355 | 12,100 | -1 | 100% | 99% | 86% | ▼▼▼▼▼▼ | 100% | 97% | 97% | 75% | 100% |
| 20241204 | 352 | 354 | 349 | 352 | 6,200 | -3 | 99% | 100% | 51% | ▼▼▼▼▼▼▼ | 99% | 98% | 97% | 75% | 100% |
| 20241205 | 350 | 353 | 344 | 345 | 7,500 | -7 | 98% | 99% | 121% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 98% | 73% | 100% |
| 20241206 | 345 | 352 | 343 | 343 | 14,500 | -2 | 99% | 99% | 193% | ▼▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 73% | 100% |
| 20241209 | 343 | 343 | 338 | 342 | 10,600 | -1 | 100% | 100% | 73% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 73% | 100% |
| 20241210 | 342 | 342 | 338 | 340 | 13,300 | -2 | 99% | 99% | 125% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 0% | 73% | 100% |
| 20241211 | 340 | 343 | 338 | 343 | 11,000 | 3 | 101% | 101% | 83% | ▲ | 100% | 101% | 0% | 86% | 101% |
| 20241212 | 342 | 342 | 338 | 341 | 9,400 | -2 | 99% | 100% | 85% | ▼ | 100% | 101% | 0% | 87% | 100% |
| 20241213 | 341 | 342 | 340 | 340 | 4,900 | -1 | 100% | 100% | 52% | ▼▼ | 101% | 100% | 0% | 88% | 100% |
| 20241216 | 340 | 347 | 339 | 343 | 12,600 | 3 | 101% | 101% | 257% | ▲ | 100% | 98% | 0% | 89% | 101% |
| 20241217 | 346 | 347 | 342 | 347 | 3,500 | 4 | 101% | 100% | 28% | ▲▲ | 99% | 0% | 0% | 90% | 102% |
| 20241218 | 347 | 347 | 342 | 343 | 7,500 | -4 | 99% | 99% | 214% | ▼ | 100% | 0% | 0% | 89% | 101% |
| 20241219 | 340 | 342 | 339 | 339 | 4,600 | -4 | 99% | 100% | 61% | ▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241220 | 342 | 342 | 330 | 338 | 20,500 | -1 | 100% | 99% | 446% | ▼▼▼ | % | % | % | 89% | 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 | 7,400 | 85,300 | 0 | 59,100 | 7,400 | 26,200 |
| 2024-12-06 | 7,000 | 95,200 | 0 | 58,800 | 7,000 | 36,400 |
| 2024-11-29 | 6,300 | 91,100 | 0 | 53,500 | 6,300 | 37,600 |
| 2024-11-22 | 4,500 | 82,000 | 0 | 53,400 | 4,500 | 28,600 |
| 2024-11-15 | 4,000 | 82,800 | 0 | 52,000 | 4,000 | 30,800 |
| 2024-11-08 | 3,500 | 81,200 | 0 | 48,200 | 3,500 | 33,000 |
| 2024-11-01 | 3,500 | 82,100 | 0 | 48,400 | 3,500 | 33,700 |
| 2024-10-25 | 3,500 | 87,400 | 0 | 54,100 | 3,500 | 33,300 |
| 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 |
|---|---|---|---|
| 20241220 | 16:10 | アールシーコア | 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 |
| 20241211 | 16:00 | アールシーコア | 代表取締役の異動に関するお知らせ（訃報） |
| 20241114 | 12:00 | アールシーコア | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 12:00 | アールシーコア | 通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 00:26:17 |
| 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 |