| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 333 | 338 | 312 | 312 | 12,600 | -18 | 95% | 94% | 969% | ▼ | 101% | 104% | 108% | 90% | 100% |
| 20250311 | 318 | 326 | 318 | 322 | 21,500 | 10 | 103% | 101% | 171% | ▲ | 100% | 103% | 106% | 93% | 103% |
| 20250312 | 324 | 324 | 321 | 324 | 7,100 | 2 | 101% | 100% | 33% | ▲▲ | 100% | 104% | 104% | 93% | 104% |
| 20250313 | 324 | 326 | 323 | 325 | 3,000 | 1 | 100% | 100% | 42% | ▲▲▲ | 101% | 105% | 102% | 94% | 104% |
| 20250314 | 326 | 331 | 324 | 329 | 2,800 | 4 | 101% | 101% | 93% | ▲▲▲▲ | 99% | 103% | 99% | 96% | 105% |
| 20250317 | 333 | 335 | 331 | 331 | 3,600 | 2 | 101% | 99% | 129% | ▲▲▲▲▲ | 100% | 101% | 97% | 97% | 106% |
| 20250318 | 336 | 337 | 332 | 335 | 1,300 | 4 | 101% | 100% | 36% | ▲▲▲▲▲▲ | 100% | 102% | 98% | 100% | 107% |
| 20250319 | 336 | 336 | 334 | 336 | 2,500 | 1 | 100% | 100% | 192% | ▲▲▲▲▲▲▲ | 103% | 104% | 100% | 100% | 108% |
| 20250321 | 333 | 342 | 333 | 342 | 28,800 | 6 | 102% | 103% | 1152% | ▲▲▲▲▲▲▲▲ | 95% | 100% | 96% | 100% | 110% |
| 20250324 | 346 | 350 | 323 | 327 | 16,000 | -15 | 96% | 95% | 56% | ▼ | 103% | 103% | 103% | 96% | 105% |
| 20250325 | 329 | 338 | 329 | 338 | 3,800 | 11 | 103% | 103% | 24% | ▲ | 100% | 97% | 110% | 99% | 108% |
| 20250326 | 343 | 346 | 336 | 343 | 5,700 | 5 | 101% | 100% | 150% | ▲▲ | 100% | 96% | 109% | 100% | 110% |
| 20250327 | 345 | 345 | 341 | 345 | 4,900 | 2 | 101% | 100% | 86% | ▲▲▲ | 99% | 96% | 111% | 100% | 111% |
| 20250328 | 341 | 343 | 338 | 338 | 2,100 | -7 | 98% | 99% | 43% | ▼ | 97% | 95% | 112% | 98% | 108% |
| 20250331 | 337 | 337 | 326 | 326 | 3,400 | -12 | 96% | 97% | 162% | ▼▼ | 101% | 94% | 115% | 94% | 104% |
| 20250401 | 327 | 333 | 325 | 331 | 1,300 | 5 | 102% | 101% | 38% | ▲ | 100% | 93% | 116% | 96% | 106% |
| 20250402 | 325 | 330 | 325 | 326 | 1,000 | -5 | 98% | 100% | 77% | ▼ | 98% | 94% | 116% | 94% | 104% |
| 20250403 | 328 | 337 | 321 | 321 | 9,900 | -5 | 98% | 98% | 990% | ▼▼ | 94% | 97% | 116% | 93% | 103% |
| 20250404 | 327 | 327 | 305 | 308 | 19,400 | -13 | 96% | 94% | 196% | ▼▼▼ | 98% | 107% | 126% | 89% | 100% |
| 20250408 | 302 | 303 | 287 | 295 | 4,300 | -13 | 96% | 98% | 22% | ▼▼▼▼ | 104% | 111% | 134% | 86% | 100% |
| 20250409 | 291 | 303 | 291 | 303 | 6,300 | 8 | 103% | 104% | 147% | ▲ | 99% | 103% | 125% | 88% | 103% |
| 20250410 | 312 | 313 | 304 | 308 | 2,900 | 5 | 102% | 99% | 46% | ▲▲ | 103% | 107% | 127% | 89% | 104% |
| 20250411 | 307 | 316 | 306 | 316 | 3,000 | 8 | 103% | 103% | 103% | ▲▲▲ | 101% | 105% | 123% | 92% | 107% |
| 20250414 | 318 | 323 | 318 | 322 | 1,400 | 6 | 102% | 101% | 47% | ▲▲▲▲ | 100% | 104% | 122% | 93% | 109% |
| 20250415 | 320 | 322 | 318 | 321 | 800 | -1 | 100% | 100% | 57% | ▼ | 100% | 106% | 121% | 93% | 109% |
| 20250416 | 321 | 324 | 318 | 320 | 1,700 | -1 | 100% | 100% | 213% | ▼▼ | 102% | 117% | 121% | 93% | 108% |
| 20250417 | 321 | 329 | 320 | 329 | 2,000 | 9 | 103% | 102% | 118% | ▲ | 102% | 115% | 119% | 95% | 112% |
| 20250418 | 328 | 344 | 324 | 333 | 7,000 | 4 | 101% | 102% | 350% | ▲▲ | 101% | 105% | 118% | 97% | 113% |
| 20250421 | 330 | 333 | 328 | 333 | 700 | 0 | 100% | 101% | 10% | -- | 100% | 102% | 115% | 97% | 113% |
| 20250422 | 340 | 340 | 327 | 340 | 5,300 | 7 | 102% | 100% | 757% | ▲ | 111% | 105% | 114% | 99% | 115% |
| 20250423 | 340 | 419 | 337 | 377 | 195,800 | 37 | 111% | 111% | 3694% | ▲▲ | 94% | 97% | 104% | 100% | 128% |
| 20250424 | 369 | 369 | 345 | 347 | 29,000 | -30 | 92% | 94% | 15% | ▼ | 97% | 106% | 107% | 92% | 118% |
| 20250425 | 358 | 358 | 345 | 348 | 4,400 | 1 | 100% | 97% | 15% | ▲ | 99% | 112% | 110% | 92% | 118% |
| 20250428 | 348 | 348 | 342 | 345 | 3,700 | -3 | 99% | 99% | 84% | ▼ | 100% | 109% | 106% | 92% | 117% |
| 20250430 | 357 | 358 | 351 | 356 | 7,800 | 11 | 103% | 100% | 211% | ▲ | 100% | 109% | 106% | 94% | 121% |
| 20250501 | 357 | 357 | 357 | 357 | 4,600 | 1 | 100% | 100% | 59% | ▲▲ | 106% | 109% | 106% | 95% | 121% |
| 20250502 | 357 | 386 | 357 | 380 | 30,500 | 23 | 106% | 106% | 663% | ▲▲▲ | 102% | 101% | 99% | 100% | 129% |
| 20250507 | 381 | 390 | 379 | 389 | 6,700 | 9 | 102% | 102% | 22% | ▲▲▲▲ | 99% | 96% | 97% | 100% | 132% |
| 20250508 | 389 | 390 | 378 | 384 | 2,200 | -5 | 99% | 99% | 33% | ▼ | 102% | 99% | 97% | 99% | 130% |
| 20250509 | 384 | 391 | 377 | 390 | 3,300 | 6 | 102% | 102% | 150% | ▲ | 97% | 96% | 94% | 100% | 129% |
| 20250512 | 396 | 396 | 386 | 386 | 1,300 | -4 | 99% | 97% | 39% | ▼ | 95% | 96% | 96% | 99% | 125% |
| 20250513 | 387 | 391 | 369 | 369 | 9,300 | -17 | 96% | 95% | 715% | ▼▼ | 97% | 96% | 97% | 95% | 117% |
| 20250514 | 385 | 386 | 373 | 375 | 2,800 | 6 | 102% | 97% | 30% | ▲ | 104% | 103% | 102% | 96% | 117% |
| 20250516 | 367 | 385 | 367 | 382 | 500 | 7 | 102% | 104% | 18% | ▲▲ | 97% | 99% | 94% | 98% | 119% |
| 20250519 | 383 | 383 | 369 | 370 | 2,700 | -12 | 97% | 97% | 540% | ▼ | 100% | 102% | 97% | 95% | 116% |
| 20250520 | 371 | 380 | 370 | 370 | 900 | 0 | 100% | 100% | 33% | -- | 102% | 100% | 98% | 95% | 112% |
| 20250521 | 362 | 372 | 362 | 369 | 6,800 | -1 | 100% | 102% | 756% | ▼ | 102% | 99% | 96% | 95% | 111% |
| 20250522 | 370 | 379 | 370 | 379 | 600 | 10 | 103% | 102% | 9% | ▲ | 98% | 95% | 92% | 97% | 114% |
| 20250523 | 387 | 387 | 378 | 379 | 2,000 | 0 | 100% | 98% | 333% | -- | 96% | 98% | 0% | 97% | 111% |
| 20250526 | 379 | 379 | 360 | 363 | 8,400 | -16 | 96% | 96% | 420% | ▼ | 101% | 106% | 0% | 93% | 105% |
| 20250527 | 352 | 385 | 350 | 356 | 13,500 | -7 | 98% | 101% | 161% | ▼▼ | 103% | 101% | 0% | 91% | 103% |
| 20250528 | 356 | 367 | 356 | 367 | 2,200 | 11 | 103% | 103% | 16% | ▲ | 99% | 98% | 0% | 94% | 106% |
| 20250529 | 365 | 365 | 359 | 360 | 800 | -7 | 98% | 99% | 36% | ▼ | 104% | 99% | 0% | 92% | 104% |
| 20250530 | 358 | 373 | 358 | 373 | 3,000 | 13 | 104% | 104% | 375% | ▲ | 91% | 95% | 0% | 96% | 105% |
| 20250602 | 373 | 373 | 339 | 339 | 8,100 | -34 | 91% | 91% | 270% | ▼ | 101% | 100% | 0% | 87% | 100% |
| 20250603 | 355 | 359 | 348 | 359 | 5,800 | 20 | 106% | 101% | 72% | ▲ | 100% | 0% | 0% | 92% | 106% |
| 20250604 | 351 | 354 | 351 | 352 | 2,500 | -7 | 98% | 100% | 43% | ▼ | 101% | 0% | 0% | 90% | 104% |
| 20250605 | 352 | 354 | 352 | 354 | 1,100 | 2 | 101% | 101% | 44% | ▲ | 100% | 0% | 0% | 91% | 104% |
| 20250606 | 355 | 355 | 352 | 355 | 1,600 | 1 | 100% | 100% | 145% | ▲▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,900 | 62,000 | 0 | 45,600 | 6,900 | 16,400 |
| 2025-05-23 | 6,900 | 60,900 | 0 | 44,400 | 6,900 | 16,500 |
| 2025-05-16 | 6,900 | 60,900 | 0 | 44,400 | 6,900 | 16,500 |
| 2025-05-09 | 6,900 | 60,700 | 0 | 44,200 | 6,900 | 16,500 |
| 2025-05-02 | 7,900 | 61,500 | 1,000 | 44,200 | 6,900 | 17,300 |
| 2025-04-25 | 6,900 | 67,400 | 0 | 45,400 | 6,900 | 22,000 |
| 2025-04-18 | 6,900 | 60,300 | 0 | 42,300 | 6,900 | 18,000 |
| 2025-04-11 | 6,900 | 60,600 | 0 | 41,400 | 6,900 | 19,200 |
| 2025-04-04 | 7,600 | 61,100 | 0 | 41,400 | 7,600 | 19,700 |
| 2025-03-28 | 7,700 | 74,800 | 0 | 56,200 | 7,700 | 18,600 |
| 2025-03-21 | 7,600 | 72,800 | 0 | 54,400 | 7,600 | 18,400 |
| 2025-03-14 | 6,600 | 73,500 | 0 | 54,500 | 6,600 | 19,000 |
| 2025-03-07 | 900 | 71,000 | 0 | 51,400 | 900 | 19,600 |
| 2025-02-28 | 1,000 | 69,700 | 0 | 48,700 | 1,000 | 21,000 |
| 2025-02-21 | 200 | 72,500 | 0 | 48,400 | 200 | 24,100 |
| 2025-02-14 | 700 | 72,200 | 0 | 50,200 | 700 | 22,000 |
| 2025-02-07 | 800 | 70,300 | 0 | 53,300 | 800 | 17,000 |
| 2025-01-31 | 3,300 | 69,500 | 0 | 54,000 | 3,300 | 15,500 |
| 2025-01-24 | 4,300 | 70,600 | 0 | 54,800 | 4,300 | 15,800 |
| 2025-01-17 | 4,800 | 69,500 | 0 | 52,600 | 4,800 | 16,900 |
| 2025-01-10 | 4,800 | 71,000 | 0 | 52,400 | 4,800 | 18,600 |
| 2024-12-27 | 4,700 | 71,200 | 0 | 51,500 | 4,700 | 19,700 |
| 2024-12-20 | 6,800 | 70,000 | 0 | 48,400 | 6,800 | 21,600 |
| 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 |
|---|---|---|---|
| 20250515 | 15:40 | アールシーコア | 減損損失の計上に関するお知らせ |
| 20250515 | 15:40 | アールシーコア | 定款一部変更に関するお知らせ |
| 20250515 | 15:40 | アールシーコア | 2025年3月期 決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 23:24:39 |
| 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 |