| 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 | 1,061 | 1,066 | 1,057 | 1,057 | 123,700 | 9 | 101% | 100% | 112% | ▲ | 100% | 96% | 105% | 99% | 102% |
| 20240925 | 1,055 | 1,060 | 1,043 | 1,057 | 119,500 | 0 | 100% | 100% | 97% | -- | 101% | 95% | 103% | 99% | 102% |
| 20240926 | 1,068 | 1,083 | 1,060 | 1,083 | 146,700 | 26 | 102% | 101% | 123% | ▲ | 99% | 98% | 105% | 100% | 104% |
| 20240927 | 1,050 | 1,059 | 1,030 | 1,036 | 237,400 | -47 | 96% | 99% | 162% | ▼ | 101% | 104% | 111% | 96% | 100% |
| 20240930 | 998 | 1,025 | 987 | 1,006 | 124,600 | -30 | 97% | 101% | 52% | ▼▼ | 101% | 109% | 109% | 93% | 100% |
| 20241001 | 1,011 | 1,026 | 1,011 | 1,018 | 30,600 | 12 | 101% | 101% | 25% | ▲ | 100% | 109% | 109% | 94% | 101% |
| 20241002 | 1,016 | 1,026 | 1,010 | 1,014 | 37,700 | -4 | 100% | 100% | 123% | ▼ | 100% | 108% | 108% | 94% | 101% |
| 20241003 | 1,026 | 1,028 | 1,019 | 1,025 | 22,000 | 11 | 101% | 100% | 58% | ▲ | 100% | 106% | 106% | 95% | 102% |
| 20241004 | 1,037 | 1,044 | 1,029 | 1,040 | 66,200 | 15 | 101% | 100% | 301% | ▲▲ | 104% | 104% | 103% | 96% | 103% |
| 20241007 | 1,062 | 1,111 | 1,060 | 1,104 | 220,800 | 64 | 106% | 104% | 334% | ▲▲▲ | 100% | 100% | 100% | 100% | 110% |
| 20241008 | 1,097 | 1,110 | 1,093 | 1,100 | 62,300 | -4 | 100% | 100% | 28% | ▼ | 100% | 100% | 99% | 100% | 109% |
| 20241009 | 1,105 | 1,115 | 1,098 | 1,104 | 46,900 | 4 | 100% | 100% | 75% | ▲ | 100% | 99% | 96% | 100% | 110% |
| 20241010 | 1,104 | 1,105 | 1,083 | 1,102 | 42,800 | -2 | 100% | 100% | 91% | ▼ | 100% | 100% | 96% | 100% | 110% |
| 20241011 | 1,100 | 1,108 | 1,092 | 1,096 | 30,400 | -6 | 99% | 100% | 71% | ▼▼ | 100% | 100% | 96% | 99% | 109% |
| 20241015 | 1,100 | 1,120 | 1,096 | 1,100 | 45,900 | 4 | 100% | 100% | 151% | ▲ | 100% | 101% | 95% | 100% | 109% |
| 20241016 | 1,092 | 1,105 | 1,091 | 1,095 | 24,000 | -5 | 100% | 100% | 52% | ▼ | 100% | 99% | 94% | 99% | 109% |
| 20241017 | 1,096 | 1,101 | 1,091 | 1,095 | 18,700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 94% | 99% | 109% |
| 20241018 | 1,095 | 1,103 | 1,091 | 1,100 | 15,200 | 5 | 100% | 100% | 81% | ▲ | 100% | 99% | 93% | 100% | 109% |
| 20241021 | 1,100 | 1,108 | 1,099 | 1,104 | 16,800 | 4 | 100% | 100% | 111% | ▲▲ | 99% | 96% | 93% | 100% | 110% |
| 20241022 | 1,100 | 1,106 | 1,085 | 1,085 | 27,900 | -19 | 98% | 99% | 166% | ▼ | 100% | 97% | 94% | 98% | 108% |
| 20241023 | 1,092 | 1,095 | 1,078 | 1,089 | 28,800 | 4 | 100% | 100% | 103% | ▲ | 101% | 98% | 95% | 99% | 108% |
| 20241024 | 1,082 | 1,094 | 1,080 | 1,092 | 21,800 | 3 | 100% | 101% | 76% | ▲▲ | 96% | 95% | 93% | 99% | 109% |
| 20241025 | 1,096 | 1,103 | 1,051 | 1,051 | 32,000 | -41 | 96% | 96% | 147% | ▼ | 100% | 99% | 97% | 95% | 104% |
| 20241028 | 1,050 | 1,067 | 1,046 | 1,055 | 33,200 | 4 | 100% | 100% | 104% | ▲ | 101% | 98% | 96% | 96% | 105% |
| 20241029 | 1,054 | 1,070 | 1,052 | 1,060 | 11,600 | 5 | 100% | 101% | 35% | ▲▲ | 98% | 97% | 96% | 96% | 105% |
| 20241030 | 1,058 | 1,058 | 1,036 | 1,036 | 48,400 | -24 | 98% | 98% | 417% | ▼ | 100% | 98% | 98% | 94% | 102% |
| 20241031 | 1,040 | 1,049 | 1,034 | 1,035 | 19,300 | -1 | 100% | 100% | 40% | ▼▼ | 99% | 99% | 99% | 94% | 101% |
| 20241101 | 1,035 | 1,038 | 1,026 | 1,029 | 21,400 | -6 | 99% | 99% | 111% | ▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241105 | 1,029 | 1,032 | 1,020 | 1,025 | 21,000 | -4 | 100% | 100% | 98% | ▼▼▼▼ | 99% | 96% | 99% | 93% | 100% |
| 20241106 | 1,033 | 1,035 | 1,017 | 1,019 | 23,800 | -6 | 99% | 99% | 113% | ▼▼▼▼▼ | 99% | 97% | 100% | 92% | 100% |
| 20241107 | 1,025 | 1,032 | 1,014 | 1,016 | 36,700 | -3 | 100% | 99% | 154% | ▼▼▼▼▼▼ | 101% | 97% | 101% | 92% | 100% |
| 20241108 | 1,017 | 1,030 | 1,013 | 1,026 | 33,600 | 10 | 101% | 101% | 92% | ▲ | 98% | 99% | 102% | 93% | 101% |
| 20241111 | 1,010 | 1,020 | 991 | 991 | 86,800 | -35 | 97% | 98% | 258% | ▼ | 101% | 101% | 104% | 90% | 100% |
| 20241112 | 990 | 1,004 | 987 | 996 | 68,600 | 5 | 101% | 101% | 79% | ▲ | 99% | 101% | 103% | 90% | 101% |
| 20241113 | 1,000 | 1,003 | 987 | 987 | 41,400 | -9 | 99% | 99% | 60% | ▼ | 100% | 101% | 104% | 89% | 100% |
| 20241114 | 993 | 994 | 981 | 990 | 27,400 | 3 | 100% | 100% | 66% | ▲ | 100% | 101% | 103% | 90% | 100% |
| 20241115 | 999 | 1,003 | 993 | 999 | 20,300 | 9 | 101% | 100% | 74% | ▲▲ | 100% | 102% | 103% | 90% | 101% |
| 20241118 | 1,000 | 1,002 | 996 | 998 | 13,900 | -1 | 100% | 100% | 68% | ▼ | 101% | 102% | 103% | 90% | 101% |
| 20241119 | 997 | 1,006 | 997 | 1,006 | 22,200 | 8 | 101% | 101% | 160% | ▲ | 100% | 101% | 102% | 92% | 102% |
| 20241120 | 1,006 | 1,013 | 1,003 | 1,003 | 16,000 | -3 | 100% | 100% | 72% | ▼ | 100% | 101% | 103% | 92% | 102% |
| 20241121 | 1,003 | 1,009 | 999 | 1,007 | 15,600 | 4 | 100% | 100% | 98% | ▲ | 101% | 101% | 102% | 92% | 102% |
| 20241122 | 1,007 | 1,018 | 1,005 | 1,016 | 16,300 | 9 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 101% | 96% | 103% |
| 20241125 | 1,019 | 1,023 | 1,016 | 1,016 | 18,600 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 101% | 96% | 103% |
| 20241126 | 1,016 | 1,021 | 1,009 | 1,011 | 13,300 | -5 | 100% | 100% | 72% | ▼ | 100% | 101% | 102% | 95% | 102% |
| 20241127 | 1,011 | 1,018 | 1,008 | 1,014 | 9,800 | 3 | 100% | 100% | 74% | ▲ | 101% | 102% | 102% | 98% | 103% |
| 20241128 | 1,007 | 1,017 | 1,007 | 1,013 | 14,800 | -1 | 100% | 101% | 151% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20241129 | 1,015 | 1,027 | 1,012 | 1,021 | 25,000 | 8 | 101% | 101% | 169% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20241202 | 1,020 | 1,021 | 1,014 | 1,019 | 44,600 | -2 | 100% | 100% | 178% | ▼ | 101% | 101% | 99% | 99% | 103% |
| 20241203 | 1,019 | 1,030 | 1,019 | 1,026 | 21,400 | 7 | 101% | 101% | 48% | ▲ | 100% | 101% | 99% | 100% | 104% |
| 20241204 | 1,020 | 1,026 | 1,019 | 1,024 | 15,300 | -2 | 100% | 100% | 71% | ▼ | 101% | 100% | 98% | 100% | 104% |
| 20241205 | 1,023 | 1,032 | 1,018 | 1,030 | 32,900 | 6 | 101% | 101% | 215% | ▲ | 100% | 100% | 97% | 100% | 104% |
| 20241206 | 1,033 | 1,037 | 1,025 | 1,031 | 47,900 | 1 | 100% | 100% | 146% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 1,031 | 1,034 | 1,026 | 1,026 | 28,700 | -5 | 100% | 100% | 60% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 1,026 | 1,031 | 1,021 | 1,026 | 25,700 | 0 | 100% | 100% | 90% | -- | 100% | 98% | 0% | 100% | 104% |
| 20241211 | 1,029 | 1,034 | 1,026 | 1,028 | 21,300 | 2 | 100% | 100% | 83% | ▲ | 99% | 97% | 0% | 100% | 104% |
| 20241212 | 1,034 | 1,036 | 1,024 | 1,025 | 29,400 | -3 | 100% | 99% | 138% | ▼ | 101% | 98% | 0% | 99% | 103% |
| 20241213 | 1,020 | 1,026 | 1,020 | 1,026 | 23,300 | 1 | 100% | 101% | 79% | ▲ | 98% | 98% | 0% | 100% | 103% |
| 20241216 | 1,026 | 1,026 | 1,010 | 1,010 | 39,000 | -16 | 98% | 98% | 167% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241217 | 1,014 | 1,014 | 1,000 | 1,007 | 32,800 | -3 | 100% | 99% | 84% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241218 | 1,009 | 1,009 | 996 | 1,002 | 51,000 | -5 | 100% | 99% | 155% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 1,002 | 1,005 | 999 | 1,000 | 51,300 | -2 | 100% | 100% | 101% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,009 | 1,009 | 1,002 | 1,005 | 46,400 | 5 | 101% | 100% | 90% | ▲ | % | % | % | 97% | 101% |
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 | 117,000 | 68,500 | 68,900 | 56,500 | 48,100 | 12,000 |
| 2024-12-06 | 103,600 | 81,700 | 55,100 | 71,600 | 48,500 | 10,100 |
| 2024-11-29 | 81,500 | 57,200 | 33,200 | 46,800 | 48,300 | 10,400 |
| 2024-11-22 | 76,300 | 60,700 | 27,600 | 47,300 | 48,700 | 13,400 |
| 2024-11-15 | 78,400 | 63,100 | 25,100 | 47,600 | 53,300 | 15,500 |
| 2024-11-08 | 75,700 | 65,100 | 20,900 | 48,600 | 54,800 | 16,500 |
| 2024-11-01 | 67,000 | 56,000 | 19,600 | 47,200 | 47,400 | 8,800 |
| 2024-10-25 | 63,000 | 56,600 | 19,400 | 47,200 | 43,600 | 9,400 |
| 2024-10-18 | 65,900 | 56,300 | 16,500 | 45,900 | 49,400 | 10,400 |
| 2024-10-11 | 66,600 | 58,800 | 16,000 | 47,000 | 50,600 | 11,800 |
| 2024-10-04 | 68,300 | 66,700 | 16,300 | 55,400 | 52,000 | 11,300 |
| 2024-09-27 | 80,200 | 68,600 | 23,700 | 55,400 | 56,500 | 13,200 |
| 2024-09-20 | 612,600 | 96,000 | 521,300 | 59,000 | 91,300 | 37,000 |
| 2024-09-13 | 549,100 | 82,200 | 508,300 | 59,500 | 40,800 | 22,700 |
| 2024-09-06 | 536,400 | 79,200 | 507,600 | 59,400 | 28,800 | 19,800 |
| 2024-08-30 | 458,800 | 72,200 | 435,700 | 50,300 | 23,100 | 21,900 |
| 2024-08-23 | 456,600 | 92,000 | 435,700 | 54,100 | 20,900 | 37,900 |
| 2024-08-16 | 457,200 | 85,400 | 435,200 | 53,500 | 22,000 | 31,900 |
| 2024-08-09 | 458,600 | 80,700 | 435,100 | 54,100 | 23,500 | 26,600 |
| 2024-08-02 | 455,400 | 94,100 | 434,900 | 66,200 | 20,500 | 27,900 |
| 2024-07-26 | 451,400 | 90,400 | 434,500 | 66,400 | 16,900 | 24,000 |
| 2024-07-19 | 443,300 | 90,300 | 427,500 | 65,200 | 15,800 | 25,100 |
| 2024-07-12 | 442,500 | 89,600 | 427,500 | 66,300 | 15,000 | 23,300 |
| 2024-07-05 | 445,100 | 93,000 | 427,500 | 66,600 | 17,600 | 26,400 |
| 2024-06-28 | 433,800 | 99,500 | 417,400 | 69,900 | 16,400 | 29,600 |
| 2024-06-21 | 214,700 | 108,100 | 197,500 | 73,400 | 17,200 | 34,700 |
| 2024-06-14 | 124,300 | 101,600 | 108,900 | 74,500 | 15,400 | 27,100 |
| 2024-06-07 | 95,800 | 107,500 | 81,800 | 75,100 | 14,000 | 32,400 |
| 2024-05-31 | 63,700 | 107,300 | 51,100 | 75,600 | 12,600 | 31,700 |
| 2024-05-24 | 46,400 | 115,900 | 36,100 | 74,400 | 10,300 | 41,500 |
| 2024-05-17 | 44,800 | 106,100 | 34,300 | 70,200 | 10,500 | 35,900 |
| 2024-05-10 | 38,300 | 110,000 | 21,500 | 72,100 | 16,800 | 37,900 |
| 2024-05-02 | 25,700 | 96,000 | 15,500 | 69,300 | 10,200 | 26,700 |
| 2024-04-26 | 25,700 | 94,700 | 15,500 | 68,100 | 10,200 | 26,600 |
| 2024-04-19 | 25,700 | 95,700 | 15,500 | 69,700 | 10,200 | 26,000 |
| 2024-04-12 | 36,000 | 98,500 | 14,500 | 69,300 | 21,500 | 29,200 |
| 2024-04-05 | 38,200 | 102,700 | 15,000 | 75,100 | 23,200 | 27,600 |
| 2024-03-29 | 57,100 | 98,700 | 30,900 | 72,000 | 26,200 | 26,700 |
| 2024-03-22 | 703,400 | 126,900 | 635,600 | 70,600 | 67,800 | 56,300 |
| 2024-03-15 | 465,700 | 97,900 | 431,400 | 66,800 | 34,300 | 31,100 |
| 2024-03-08 | 461,200 | 111,200 | 431,300 | 66,800 | 29,900 | 44,400 |
| 2024-03-01 | 455,500 | 111,900 | 429,100 | 75,300 | 26,400 | 36,600 |
| 2024-02-22 | 458,000 | 140,100 | 427,500 | 70,700 | 30,500 | 69,400 |
| 2024-02-16 | 445,600 | 137,600 | 400,100 | 66,800 | 45,500 | 70,800 |
| 2024-02-09 | 413,900 | 110,600 | 400,100 | 68,200 | 13,800 | 42,400 |
| 2024-02-02 | 416,000 | 101,300 | 398,500 | 68,200 | 17,500 | 33,100 |
| 2024-01-26 | 415,700 | 103,600 | 398,500 | 69,200 | 17,200 | 34,400 |
| 2024-01-19 | 410,500 | 99,500 | 398,500 | 66,300 | 12,000 | 33,200 |
| 2024-01-12 | 405,500 | 101,800 | 395,700 | 67,400 | 9,800 | 34,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | ルネサンス | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | ルネサンス | 2025年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241108 | 15:30 | ルネサンス | 2025年3月期第2四半期(中間期)決算説明資料 |
| 20240808 | 15:30 | ルネサンス | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | ルネサンス | 2025年3月期第2四半期連結業績予想の修正に関するお知らせ |
| 20240724 | 15:30 | ルネサンス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 15:30 | ルネサンス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:30 | ルネサンス | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | ルネサンス | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240510 | 15:30 | ルネサンス | 持分法適用関連会社における減損損失の計上及び通期連結業績予想と実績値との差異に関するお知らせ |
| 20240510 | 15:30 | ルネサンス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ルネサンス | 2024年3月期 決算説明資料 |
| 20240510 | 15:30 | ルネサンス | 2024-2027中期経営計画の策定に関するお知らせ |
| 20240222 | 15:30 | ルネサンス | 監査役の異動及び執行役員の人事に関するお知らせ |
| 20240222 | 15:30 | ルネサンス | 株主優待制度の一部変更に関するお知らせ |
| 20240209 | 15:30 | ルネサンス | 2024年3月期 第3四半期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ルネサンス | 通期連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240131 | 17:30 | ルネサンス | 当社代表取締役の株式会社東急スポーツオアシス取締役選任に関するお知らせ |
| 20240126 | 15:30 | ルネサンス | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2378 | 1 | 株式会社ルネサンス | 2024-12-22 05:20:18 |
| 2378 | 2 | 2024-06-21 23:33:36 | |
| 2378 | 2 | メディア掲載情報詳細｜株式会社ルネサンス | 2024-06-21 12:12:20 |
| 2378 | 2 | IRリリース詳細｜株式会社ルネサンス | 2024-06-21 12:12:18 |
| 2378 | 2 | 2024-06-21 12:12:17 | |
| 2378 | 2 | 株主総会｜IRライブラリ｜IR情報｜株式会社ルネサンス | 2024-06-19 01:29:24 |
| 2378 | 2 | コーポレートレポート｜IRライブラリ｜IR情報｜株式会社ルネサンス | 2024-06-19 01:29:22 |
| 2378 | 2 | 決算説明会資料｜IRライブラリ｜IR情報｜株式会社ルネサンス | 2024-06-19 01:29:21 |
| 2378 | 2 | 有価証券報告書｜IRライブラリ｜IR情報｜株式会社ルネサンス | 2024-06-19 01:29:19 |
| 2378 | 2 | 決算短信｜IRライブラリ｜IR情報｜株式会社ルネサンス | 2024-06-19 01:29:18 |