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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 5,140 | 5,140 | 5,110 | 5,110 | 16,400 | 0 | 100% | 99% | 101% | -- | 100% | 100% | 101% | 98% | 101% |
20241219 | 5,100 | 5,150 | 5,090 | 5,100 | 18,400 | -10 | 100% | 100% | 112% | ▼ | 99% | 101% | 100% | 98% | 101% |
20241220 | 5,090 | 5,130 | 5,040 | 5,040 | 24,600 | -60 | 99% | 99% | 134% | ▼▼ | 100% | 103% | 100% | 97% | 100% |
20241223 | 5,050 | 5,080 | 5,040 | 5,040 | 20,700 | 0 | 100% | 100% | 84% | -- | 101% | 104% | 100% | 97% | 100% |
20241224 | 5,050 | 5,100 | 5,050 | 5,100 | 21,500 | 60 | 101% | 101% | 104% | ▲ | 100% | 103% | 99% | 98% | 101% |
20241225 | 5,120 | 5,120 | 5,070 | 5,110 | 16,300 | 10 | 100% | 100% | 76% | ▲▲ | 100% | 103% | 98% | 98% | 101% |
20241226 | 5,120 | 5,150 | 5,090 | 5,120 | 29,400 | 10 | 100% | 100% | 180% | ▲▲▲ | 101% | 100% | 99% | 98% | 102% |
20241227 | 5,160 | 5,230 | 5,160 | 5,210 | 25,300 | 90 | 102% | 101% | 86% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 103% |
20241230 | 5,230 | 5,280 | 5,220 | 5,240 | 23,600 | 30 | 101% | 100% | 93% | ▲▲▲▲▲ | 100% | 96% | 98% | 100% | 104% |
20250106 | 5,280 | 5,300 | 5,250 | 5,280 | 44,500 | 40 | 101% | 100% | 189% | ▲▲▲▲▲▲ | 98% | 96% | 98% | 100% | 105% |
20250107 | 5,270 | 5,270 | 5,150 | 5,150 | 51,600 | -130 | 98% | 98% | 116% | ▼ | 100% | 98% | 100% | 98% | 102% |
20250108 | 5,150 | 5,240 | 5,130 | 5,130 | 29,300 | -20 | 100% | 100% | 57% | ▼▼ | 99% | 98% | 100% | 97% | 102% |
20250109 | 5,130 | 5,140 | 5,080 | 5,080 | 31,300 | -50 | 99% | 99% | 107% | ▼▼▼ | 100% | 99% | 102% | 96% | 101% |
20250110 | 5,060 | 5,100 | 5,040 | 5,040 | 25,200 | -40 | 99% | 100% | 81% | ▼▼▼▼ | 100% | 99% | 102% | 95% | 100% |
20250114 | 5,050 | 5,080 | 5,010 | 5,040 | 45,800 | 0 | 100% | 100% | 182% | -- | 100% | 99% | 102% | 95% | 100% |
20250115 | 5,070 | 5,070 | 5,010 | 5,050 | 28,300 | 10 | 100% | 100% | 62% | ▲ | 99% | 99% | 103% | 96% | 100% |
20250116 | 5,060 | 5,070 | 5,000 | 5,000 | 33,400 | -50 | 99% | 99% | 118% | ▼ | 100% | 100% | 104% | 95% | 100% |
20250117 | 5,000 | 5,010 | 4,965 | 5,010 | 53,500 | 10 | 100% | 100% | 160% | ▲ | 99% | 100% | 104% | 95% | 100% |
20250120 | 5,040 | 5,050 | 5,010 | 5,010 | 21,100 | 0 | 100% | 99% | 39% | -- | 100% | 102% | 105% | 95% | 100% |
20250121 | 5,020 | 5,040 | 4,995 | 5,000 | 32,200 | -10 | 100% | 100% | 153% | ▼ | 100% | 102% | 105% | 95% | 100% |
20250122 | 5,020 | 5,030 | 5,000 | 5,010 | 26,500 | 10 | 100% | 100% | 82% | ▲ | 100% | 102% | 105% | 95% | 100% |
20250123 | 5,000 | 5,020 | 4,980 | 5,010 | 30,800 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 104% | 95% | 100% |
20250124 | 5,050 | 5,060 | 5,020 | 5,030 | 27,900 | 20 | 100% | 100% | 91% | ▲ | 101% | 102% | 104% | 95% | 101% |
20250127 | 5,070 | 5,100 | 5,050 | 5,100 | 23,200 | 70 | 101% | 101% | 83% | ▲▲ | 101% | 102% | 104% | 97% | 102% |
20250128 | 5,060 | 5,140 | 5,060 | 5,120 | 19,200 | 20 | 100% | 101% | 83% | ▲▲▲ | 100% | 99% | 103% | 97% | 102% |
20250129 | 5,140 | 5,160 | 5,120 | 5,120 | 20,100 | 0 | 100% | 100% | 105% | -- | 101% | 100% | 103% | 97% | 102% |
20250130 | 5,120 | 5,160 | 5,110 | 5,150 | 19,100 | 30 | 101% | 101% | 95% | ▲ | 100% | 100% | 102% | 98% | 103% |
20250131 | 5,150 | 5,150 | 5,110 | 5,140 | 15,000 | -10 | 100% | 100% | 79% | ▼ | 99% | 100% | 103% | 97% | 103% |
20250203 | 5,140 | 5,150 | 5,080 | 5,090 | 36,600 | -50 | 99% | 99% | 244% | ▼▼ | 99% | 100% | 105% | 96% | 102% |
20250204 | 5,140 | 5,160 | 5,090 | 5,110 | 30,000 | 20 | 100% | 99% | 82% | ▲ | 100% | 101% | 106% | 99% | 102% |
20250205 | 5,090 | 5,140 | 5,080 | 5,100 | 41,400 | -10 | 100% | 100% | 138% | ▼ | 101% | 103% | 106% | 99% | 102% |
20250206 | 5,090 | 5,130 | 5,080 | 5,130 | 24,400 | 30 | 101% | 101% | 59% | ▲ | 100% | 102% | 105% | 100% | 103% |
20250207 | 5,140 | 5,150 | 5,130 | 5,150 | 23,000 | 20 | 100% | 100% | 94% | ▲▲ | 100% | 102% | 104% | 100% | 103% |
20250210 | 5,170 | 5,180 | 5,140 | 5,150 | 22,300 | 0 | 100% | 100% | 97% | -- | 100% | 102% | 104% | 100% | 103% |
20250212 | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 | 10 | 100% | 100% | 75% | ▲ | 101% | 102% | 105% | 100% | 103% |
20250213 | 5,160 | 5,220 | 5,150 | 5,220 | 25,300 | 60 | 101% | 101% | 151% | ▲▲ | 100% | 101% | 103% | 100% | 104% |
20250214 | 5,230 | 5,230 | 5,180 | 5,210 | 19,900 | -10 | 100% | 100% | 79% | ▼ | 100% | 100% | 103% | 100% | 104% |
20250217 | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 | 40 | 101% | 100% | 92% | ▲ | 101% | 99% | 103% | 100% | 105% |
20250218 | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 | 20 | 100% | 101% | 80% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
20250219 | 5,250 | 5,270 | 5,240 | 5,260 | 18,300 | -10 | 100% | 100% | 125% | ▼ | 100% | 100% | 102% | 100% | 105% |
20250220 | 5,250 | 5,260 | 5,220 | 5,250 | 21,800 | -10 | 100% | 100% | 119% | ▼▼ | 99% | 101% | 102% | 100% | 105% |
20250225 | 5,240 | 5,240 | 5,180 | 5,210 | 31,500 | -40 | 99% | 99% | 144% | ▼▼▼ | 100% | 102% | 103% | 99% | 104% |
20250226 | 5,190 | 5,190 | 5,150 | 5,180 | 35,100 | -30 | 99% | 100% | 111% | ▼▼▼▼ | 102% | 103% | 104% | 98% | 102% |
20250227 | 5,160 | 5,260 | 5,160 | 5,240 | 35,100 | 60 | 101% | 102% | 100% | ▲ | 99% | 103% | 102% | 99% | 103% |
20250228 | 5,230 | 5,240 | 5,170 | 5,170 | 61,700 | -70 | 99% | 99% | 176% | ▼ | 101% | 103% | 102% | 98% | 102% |
20250303 | 5,240 | 5,290 | 5,230 | 5,270 | 37,500 | 100 | 102% | 101% | 61% | ▲ | 100% | 102% | 0% | 100% | 104% |
20250304 | 5,270 | 5,300 | 5,270 | 5,290 | 28,500 | 20 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
20250305 | 5,310 | 5,340 | 5,300 | 5,330 | 28,400 | 40 | 101% | 100% | 100% | ▲▲▲ | 101% | 99% | 0% | 100% | 105% |
20250306 | 5,350 | 5,400 | 5,350 | 5,400 | 41,700 | 70 | 101% | 101% | 147% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
20250307 | 5,340 | 5,410 | 5,300 | 5,350 | 51,300 | -50 | 99% | 100% | 123% | ▼ | 99% | 99% | 0% | 99% | 105% |
20250310 | 5,360 | 5,360 | 5,300 | 5,310 | 53,300 | -40 | 99% | 99% | 104% | ▼▼ | 101% | 102% | 0% | 98% | 104% |
20250311 | 5,280 | 5,330 | 5,240 | 5,310 | 47,300 | 0 | 100% | 101% | 89% | -- | 100% | 101% | 0% | 98% | 103% |
20250312 | 5,300 | 5,310 | 5,260 | 5,280 | 48,300 | -30 | 99% | 100% | 102% | ▼ | 101% | 0% | 0% | 98% | 103% |
20250313 | 5,290 | 5,330 | 5,280 | 5,330 | 34,200 | 50 | 101% | 101% | 71% | ▲ | 100% | 0% | 0% | 99% | 103% |
20250314 | 5,320 | 5,350 | 5,300 | 5,300 | 40,600 | -30 | 99% | 100% | 119% | ▼ | 100% | 0% | 0% | 98% | 103% |
20250317 | 5,360 | 5,370 | 5,330 | 5,360 | 67,300 | 60 | 101% | 100% | 166% | ▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 83,400 | 12,500 | 79,800 | 4,100 | 3,600 | 8,400 |
2025-02-28 | 36,600 | 14,200 | 34,000 | 4,400 | 2,600 | 9,800 |
2025-02-21 | 16,300 | 13,300 | 13,900 | 4,100 | 2,400 | 9,200 |
2025-02-14 | 13,400 | 9,600 | 11,400 | 4,200 | 2,000 | 5,400 |
2025-02-07 | 11,800 | 9,700 | 9,700 | 4,500 | 2,100 | 5,200 |
2025-01-31 | 10,500 | 9,800 | 8,200 | 4,300 | 2,300 | 5,500 |
2025-01-24 | 10,100 | 12,700 | 8,100 | 4,500 | 2,000 | 8,200 |
2025-01-17 | 9,400 | 12,700 | 7,800 | 4,600 | 1,600 | 8,100 |
2025-01-10 | 10,100 | 9,800 | 7,800 | 4,100 | 2,300 | 5,700 |
2024-12-27 | 9,500 | 9,200 | 7,300 | 3,800 | 2,200 | 5,400 |
2024-12-20 | 9,100 | 8,900 | 7,200 | 4,000 | 1,900 | 4,900 |
2024-12-13 | 8,900 | 8,900 | 7,200 | 4,000 | 1,700 | 4,900 |
2024-12-06 | 9,000 | 8,000 | 7,200 | 4,200 | 1,800 | 3,800 |
2024-11-29 | 9,600 | 8,100 | 7,200 | 4,200 | 2,400 | 3,900 |
2024-11-22 | 9,500 | 10,500 | 7,200 | 6,300 | 2,300 | 4,200 |
2024-11-15 | 9,300 | 12,400 | 7,200 | 7,700 | 2,100 | 4,700 |
2024-11-08 | 9,300 | 11,900 | 7,300 | 6,500 | 2,000 | 5,400 |
2024-11-01 | 9,400 | 19,700 | 7,200 | 7,400 | 2,200 | 12,300 |
2024-10-25 | 9,800 | 19,400 | 7,700 | 6,300 | 2,100 | 13,100 |
2024-10-18 | 9,700 | 11,700 | 7,700 | 4,800 | 2,000 | 6,900 |
2024-10-11 | 9,700 | 13,700 | 7,700 | 4,900 | 2,000 | 8,800 |
2024-10-04 | 10,300 | 12,200 | 7,900 | 4,900 | 2,400 | 7,300 |
2024-09-27 | 17,700 | 11,600 | 13,600 | 4,500 | 4,100 | 7,100 |
2024-09-20 | 38,300 | 12,300 | 33,800 | 4,800 | 4,500 | 7,500 |
2024-09-13 | 22,200 | 11,400 | 18,700 | 4,800 | 3,500 | 6,600 |
2024-09-06 | 17,300 | 12,300 | 15,000 | 5,900 | 2,300 | 6,400 |
2024-08-30 | 15,500 | 11,900 | 13,300 | 5,800 | 2,200 | 6,100 |
2024-08-23 | 11,300 | 11,300 | 9,200 | 4,900 | 2,100 | 6,400 |
2024-08-16 | 9,600 | 11,300 | 7,500 | 5,000 | 2,100 | 6,300 |
2024-08-09 | 9,300 | 11,800 | 7,400 | 5,100 | 1,900 | 6,700 |
2024-08-02 | 9,000 | 18,000 | 7,000 | 7,600 | 2,000 | 10,400 |
2024-07-26 | 9,500 | 12,900 | 7,100 | 6,400 | 2,400 | 6,500 |
2024-07-19 | 9,500 | 13,700 | 7,100 | 7,200 | 2,400 | 6,500 |
2024-07-12 | 9,800 | 14,100 | 7,100 | 7,200 | 2,700 | 6,900 |
2024-07-05 | 10,200 | 15,000 | 7,000 | 6,700 | 3,200 | 8,300 |
2024-06-28 | 10,100 | 19,100 | 7,000 | 7,600 | 3,100 | 11,500 |
2024-06-21 | 9,700 | 19,500 | 7,200 | 8,700 | 2,500 | 10,800 |
2024-06-14 | 9,600 | 20,100 | 7,300 | 8,500 | 2,300 | 11,600 |
2024-06-07 | 10,000 | 20,500 | 7,400 | 7,900 | 2,600 | 12,600 |
2024-05-31 | 10,500 | 21,200 | 7,500 | 7,900 | 3,000 | 13,300 |
2024-05-24 | 9,800 | 20,200 | 7,300 | 8,000 | 2,500 | 12,200 |
2024-05-17 | 9,800 | 19,800 | 7,300 | 7,900 | 2,500 | 11,900 |
2024-05-10 | 10,800 | 18,700 | 7,400 | 7,100 | 3,400 | 11,600 |
2024-05-02 | 12,100 | 20,600 | 7,400 | 6,800 | 4,700 | 13,800 |
2024-04-26 | 11,400 | 15,300 | 7,300 | 6,700 | 4,100 | 8,600 |
2024-04-19 | 10,600 | 19,200 | 7,400 | 6,900 | 3,200 | 12,300 |
2024-04-12 | 12,400 | 18,400 | 7,500 | 9,100 | 4,900 | 9,300 |
2024-04-05 | 12,900 | 21,300 | 7,700 | 10,000 | 5,200 | 11,300 |
2024-03-29 | 17,500 | 21,000 | 12,300 | 10,700 | 5,200 | 10,300 |
2024-03-22 | 393,600 | 21,400 | 384,300 | 10,900 | 9,300 | 10,500 |
2024-03-15 | 182,900 | 18,500 | 176,200 | 10,100 | 6,700 | 8,400 |
2024-03-08 | 112,400 | 19,400 | 107,500 | 10,900 | 4,900 | 8,500 |
2024-03-01 | 53,500 | 19,800 | 49,200 | 11,500 | 4,300 | 8,300 |
2024-02-22 | 22,900 | 24,200 | 18,500 | 14,900 | 4,400 | 9,300 |
2024-02-16 | 18,000 | 20,000 | 13,800 | 13,300 | 4,200 | 6,700 |
2024-02-09 | 14,800 | 16,000 | 10,400 | 9,300 | 4,400 | 6,700 |
2024-02-02 | 14,300 | 15,400 | 9,700 | 9,200 | 4,600 | 6,200 |
2024-01-26 | 14,000 | 17,600 | 9,200 | 9,900 | 4,800 | 7,700 |
2024-01-19 | 13,200 | 19,600 | 8,600 | 11,000 | 4,600 | 8,600 |
2024-01-12 | 12,400 | 17,200 | 8,500 | 8,900 | 3,900 | 8,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 236,446 | 0.75% | ▲ | 80,300 | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 |
2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 156,146 | 0.49% | ▼ | -1,400 | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 |
2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 157,546 | 0.50% | ▲ | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 | |
2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 157,546 | 0.50% | ▲ | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8566 | 1 | トップ | リコーリース株式会社 | 2025-03-18 01:26:40 |
8566 | 2 | よくあるご質問 株主・投資家情報 | リコーリース株式会社 | 2024-06-19 08:38:07 |
8566 | 2 | 有価証券報告書 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:06 |
8566 | 2 | 決算短信補足資料 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:05 |
8566 | 2 | 決算短信 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:03 |
8566 | 2 | 決算説明資料・決算説明会動画 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:02 |
8566 | 2 | IRメール配信サービス | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:01 |
8566 | 2 | 株主の皆様からのご質問 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:00 |
8566 | 2 | 株主アンケート | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:37:59 |
8566 | 2 | 株主のメリット | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:37:58 |