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 | 3,075 | 3,095 | 3,045 | 3,065 | 62,900 | -10 | 100% | 100% | 66% | ▼▼▼ | 101% | 109% | 103% | 84% | 104% |
20250311 | 3,010 | 3,055 | 2,951 | 3,040 | 146,300 | -25 | 99% | 101% | 233% | ▼▼▼▼ | 99% | 108% | 101% | 84% | 104% |
20250312 | 3,045 | 3,045 | 3,000 | 3,020 | 78,200 | -20 | 99% | 99% | 53% | ▼▼▼▼▼ | 98% | 107% | 98% | 83% | 103% |
20250313 | 3,050 | 3,095 | 3,000 | 3,000 | 68,300 | -20 | 99% | 98% | 87% | ▼▼▼▼▼▼ | 106% | 107% | 96% | 83% | 102% |
20250314 | 3,015 | 3,210 | 3,015 | 3,185 | 155,100 | 185 | 106% | 106% | 227% | ▲ | 102% | 96% | 87% | 88% | 108% |
20250317 | 3,230 | 3,315 | 3,230 | 3,285 | 117,500 | 100 | 103% | 102% | 76% | ▲▲ | 98% | 92% | 84% | 90% | 112% |
20250318 | 3,315 | 3,315 | 3,245 | 3,265 | 63,900 | -20 | 99% | 98% | 54% | ▼ | 99% | 95% | 80% | 90% | 109% |
20250319 | 3,245 | 3,300 | 3,210 | 3,225 | 70,000 | -40 | 99% | 99% | 110% | ▼▼ | 98% | 97% | 78% | 89% | 108% |
20250321 | 3,175 | 3,180 | 3,100 | 3,115 | 110,700 | -110 | 97% | 98% | 158% | ▼▼▼ | 97% | 98% | 78% | 89% | 104% |
20250324 | 3,150 | 3,150 | 3,050 | 3,050 | 64,700 | -65 | 98% | 97% | 58% | ▼▼▼▼ | 99% | 97% | 80% | 87% | 102% |
20250325 | 3,090 | 3,120 | 3,050 | 3,050 | 56,400 | 0 | 100% | 99% | 87% | -- | 100% | 93% | 80% | 87% | 102% |
20250326 | 3,105 | 3,120 | 3,060 | 3,095 | 79,900 | 45 | 101% | 100% | 142% | ▲ | 101% | 93% | 83% | 90% | 103% |
20250327 | 3,045 | 3,095 | 3,045 | 3,080 | 143,000 | -15 | 100% | 101% | 179% | ▼ | 98% | 91% | 87% | 90% | 103% |
20250328 | 3,040 | 3,060 | 2,984 | 2,993 | 116,000 | -87 | 97% | 98% | 81% | ▼▼ | 98% | 88% | 90% | 91% | 100% |
20250331 | 2,947 | 2,963 | 2,880 | 2,884 | 147,000 | -109 | 96% | 98% | 127% | ▼▼▼ | 98% | 85% | 92% | 88% | 100% |
20250401 | 2,884 | 2,914 | 2,818 | 2,825 | 127,500 | -59 | 98% | 98% | 87% | ▼▼▼▼ | 99% | 83% | 96% | 86% | 100% |
20250402 | 2,821 | 2,832 | 2,772 | 2,779 | 107,600 | -46 | 98% | 99% | 84% | ▼▼▼▼▼ | 100% | 93% | 104% | 85% | 100% |
20250403 | 2,599 | 2,675 | 2,574 | 2,599 | 184,900 | -180 | 94% | 100% | 172% | ▼▼▼▼▼▼ | 95% | 95% | 105% | 79% | 100% |
20250404 | 2,565 | 2,574 | 2,396 | 2,446 | 277,400 | -153 | 94% | 95% | 150% | ▼▼▼▼▼▼▼ | 101% | 107% | 117% | 74% | 100% |
20250408 | 2,305 | 2,441 | 2,305 | 2,339 | 173,100 | -107 | 96% | 101% | 62% | ▼▼▼▼▼▼▼▼ | 98% | 111% | 124% | 71% | 100% |
20250409 | 2,220 | 2,220 | 2,105 | 2,173 | 214,200 | -166 | 93% | 98% | 124% | ▼▼▼▼▼▼▼▼▼ | 98% | 99% | 112% | 66% | 100% |
20250410 | 2,473 | 2,480 | 2,398 | 2,416 | 184,700 | 243 | 111% | 98% | 86% | ▲ | 105% | 103% | 123% | 74% | 111% |
20250411 | 2,316 | 2,457 | 2,292 | 2,440 | 183,700 | 24 | 101% | 105% | 99% | ▲▲ | 100% | 98% | 116% | 74% | 112% |
20250414 | 2,470 | 2,525 | 2,463 | 2,469 | 110,100 | 29 | 101% | 100% | 60% | ▲▲▲ | 99% | 98% | 119% | 75% | 114% |
20250415 | 2,483 | 2,495 | 2,460 | 2,460 | 54,200 | -9 | 100% | 99% | 49% | ▼ | 98% | 100% | 121% | 75% | 113% |
20250416 | 2,427 | 2,442 | 2,354 | 2,375 | 70,100 | -85 | 97% | 98% | 129% | ▼▼ | 100% | 104% | 124% | 73% | 109% |
20250417 | 2,374 | 2,400 | 2,361 | 2,384 | 53,000 | 9 | 100% | 100% | 76% | ▲ | 100% | 104% | 122% | 74% | 110% |
20250418 | 2,410 | 2,426 | 2,380 | 2,418 | 97,800 | 34 | 101% | 100% | 185% | ▲▲ | 100% | 110% | 122% | 78% | 111% |
20250421 | 2,415 | 2,448 | 2,391 | 2,421 | 94,600 | 3 | 100% | 100% | 97% | ▲▲▲ | 100% | 109% | 120% | 78% | 111% |
20250422 | 2,445 | 2,449 | 2,416 | 2,434 | 105,700 | 13 | 101% | 100% | 112% | ▲▲▲▲ | 98% | 106% | 117% | 79% | 112% |
20250423 | 2,512 | 2,522 | 2,451 | 2,472 | 99,900 | 38 | 102% | 98% | 95% | ▲▲▲▲▲ | 100% | 107% | 117% | 80% | 114% |
20250424 | 2,522 | 2,538 | 2,499 | 2,515 | 114,800 | 43 | 102% | 100% | 115% | ▲▲▲▲▲▲ | 103% | 105% | 114% | 82% | 116% |
20250425 | 2,578 | 2,665 | 2,576 | 2,656 | 156,300 | 141 | 106% | 103% | 136% | ▲▲▲▲▲▲▲ | 98% | 99% | 108% | 89% | 122% |
20250428 | 2,700 | 2,703 | 2,621 | 2,636 | 132,300 | -20 | 99% | 98% | 85% | ▼ | 101% | 102% | 112% | 91% | 121% |
20250430 | 2,630 | 2,677 | 2,630 | 2,655 | 95,200 | 19 | 101% | 101% | 72% | ▲ | 102% | 104% | 111% | 94% | 122% |
20250501 | 2,655 | 2,712 | 2,655 | 2,704 | 116,800 | 49 | 102% | 102% | 123% | ▲▲ | 99% | 105% | 109% | 97% | 124% |
20250502 | 2,700 | 2,710 | 2,650 | 2,663 | 111,600 | -41 | 98% | 99% | 96% | ▼ | 99% | 107% | 110% | 98% | 123% |
20250507 | 2,685 | 2,716 | 2,654 | 2,655 | 138,200 | -8 | 100% | 99% | 124% | ▼▼ | 100% | 110% | 110% | 98% | 122% |
20250508 | 2,680 | 2,707 | 2,659 | 2,691 | 146,900 | 36 | 101% | 100% | 106% | ▲ | 102% | 108% | 110% | 100% | 124% |
20250509 | 2,720 | 2,809 | 2,706 | 2,761 | 246,900 | 70 | 103% | 102% | 168% | ▲▲ | 101% | 104% | 106% | 100% | 127% |
20250512 | 2,803 | 2,847 | 2,790 | 2,839 | 81,700 | 78 | 103% | 101% | 33% | ▲▲▲ | 98% | 99% | 102% | 100% | 120% |
20250513 | 2,924 | 2,939 | 2,842 | 2,865 | 133,400 | 26 | 101% | 98% | 163% | ▲▲▲▲ | 100% | 94% | 102% | 100% | 121% |
20250514 | 2,930 | 2,962 | 2,875 | 2,943 | 188,400 | 78 | 103% | 100% | 141% | ▲▲▲▲▲ | 100% | 94% | 102% | 100% | 124% |
20250515 | 2,930 | 2,977 | 2,919 | 2,919 | 147,700 | -24 | 99% | 100% | 78% | ▼ | 99% | 97% | 102% | 99% | 123% |
20250516 | 2,919 | 2,927 | 2,864 | 2,886 | 118,900 | -33 | 99% | 99% | 81% | ▼▼ | 98% | 101% | 105% | 98% | 122% |
20250519 | 2,825 | 2,825 | 2,757 | 2,761 | 115,600 | -125 | 96% | 98% | 97% | ▼▼▼ | 100% | 103% | 108% | 94% | 116% |
20250520 | 2,769 | 2,802 | 2,757 | 2,768 | 96,600 | 7 | 100% | 100% | 84% | ▲ | 99% | 103% | 107% | 94% | 114% |
20250521 | 2,795 | 2,834 | 2,765 | 2,765 | 122,200 | -3 | 100% | 99% | 127% | ▼ | 104% | 107% | 109% | 94% | 114% |
20250522 | 2,724 | 2,830 | 2,717 | 2,820 | 126,600 | 55 | 102% | 104% | 104% | ▲ | 101% | 104% | 104% | 96% | 116% |
20250523 | 2,845 | 2,899 | 2,831 | 2,864 | 124,100 | 44 | 102% | 101% | 98% | ▲▲ | 100% | 103% | 0% | 97% | 116% |
20250526 | 2,865 | 2,882 | 2,816 | 2,853 | 66,700 | -11 | 100% | 100% | 54% | ▼ | 101% | 103% | 0% | 97% | 113% |
20250527 | 2,867 | 2,899 | 2,832 | 2,890 | 67,100 | 37 | 101% | 101% | 101% | ▲ | 99% | 100% | 0% | 98% | 110% |
20250528 | 2,940 | 2,949 | 2,891 | 2,913 | 89,800 | 23 | 101% | 99% | 134% | ▲▲ | 99% | 99% | 0% | 99% | 111% |
20250529 | 2,977 | 2,989 | 2,939 | 2,952 | 120,600 | 39 | 101% | 99% | 134% | ▲▲▲ | 101% | 102% | 0% | 100% | 111% |
20250530 | 2,911 | 2,953 | 2,898 | 2,943 | 77,700 | -9 | 100% | 101% | 64% | ▼ | 101% | 103% | 0% | 100% | 111% |
20250602 | 2,901 | 2,972 | 2,860 | 2,932 | 195,900 | -11 | 100% | 101% | 252% | ▼▼ | 98% | 100% | 0% | 99% | 110% |
20250603 | 2,957 | 2,966 | 2,884 | 2,912 | 105,800 | -20 | 99% | 98% | 54% | ▼▼▼ | 100% | 0% | 0% | 99% | 110% |
20250604 | 2,956 | 2,958 | 2,908 | 2,947 | 78,100 | 35 | 101% | 100% | 74% | ▲ | 101% | 0% | 0% | 100% | 110% |
20250605 | 2,937 | 3,015 | 2,937 | 2,980 | 116,400 | 33 | 101% | 101% | 149% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
20250606 | 2,980 | 3,005 | 2,963 | 2,970 | 54,900 | -10 | 100% | 100% | 47% | ▼ | % | % | % | 100% | 108% |
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 | 3,400 | 237,800 | 0 | 156,400 | 3,400 | 81,400 |
2025-05-23 | 4,000 | 264,300 | 300 | 181,600 | 3,700 | 82,700 |
2025-05-16 | 3,000 | 286,400 | 0 | 201,500 | 3,000 | 84,900 |
2025-05-09 | 4,000 | 295,300 | 0 | 205,700 | 4,000 | 89,600 |
2025-05-02 | 2,600 | 255,200 | 0 | 168,100 | 2,600 | 87,100 |
2025-04-25 | 2,100 | 275,000 | 0 | 183,500 | 2,100 | 91,500 |
2025-04-18 | 3,800 | 258,200 | 0 | 168,100 | 3,800 | 90,100 |
2025-04-11 | 2,200 | 222,000 | 0 | 132,800 | 2,200 | 89,200 |
2025-04-04 | 3,900 | 237,500 | 200 | 127,400 | 3,700 | 110,100 |
2025-03-28 | 3,000 | 224,400 | 2,300 | 132,800 | 700 | 91,600 |
2025-03-21 | 3,600 | 204,400 | 2,300 | 124,100 | 1,300 | 80,300 |
2025-03-14 | 1,700 | 206,400 | 400 | 127,100 | 1,300 | 79,300 |
2025-03-07 | 4,900 | 186,400 | 1,100 | 124,200 | 3,800 | 62,200 |
2025-02-28 | 6,400 | 178,600 | 1,100 | 111,400 | 5,300 | 67,200 |
2025-02-21 | 9,100 | 218,600 | 600 | 124,700 | 8,500 | 93,900 |
2025-02-14 | 800 | 231,500 | 100 | 151,600 | 700 | 79,900 |
2025-02-07 | 1,600 | 214,200 | 100 | 142,400 | 1,500 | 71,800 |
2025-01-31 | 2,600 | 209,400 | 100 | 136,400 | 2,500 | 73,000 |
2025-01-24 | 2,400 | 165,400 | 100 | 97,700 | 2,300 | 67,700 |
2025-01-17 | 2,700 | 159,100 | 100 | 95,800 | 2,600 | 63,300 |
2025-01-10 | 3,400 | 142,500 | 0 | 91,200 | 3,400 | 51,300 |
2024-12-27 | 3,400 | 110,700 | 0 | 82,100 | 3,400 | 28,600 |
2024-12-20 | 4,300 | 159,100 | 0 | 119,000 | 4,300 | 40,100 |
2024-12-13 | 5,300 | 159,800 | 700 | 121,500 | 4,600 | 38,300 |
2024-12-06 | 5,200 | 148,700 | 200 | 111,500 | 5,000 | 37,200 |
2024-11-29 | 5,300 | 136,400 | 400 | 107,400 | 4,900 | 29,000 |
2024-11-22 | 5,700 | 129,900 | 600 | 104,100 | 5,100 | 25,800 |
2024-11-15 | 7,000 | 124,900 | 700 | 100,500 | 6,300 | 24,400 |
2024-11-08 | 8,200 | 128,700 | 800 | 90,700 | 7,400 | 38,000 |
2024-11-01 | 10,700 | 134,500 | 900 | 94,200 | 9,800 | 40,300 |
2024-10-25 | 12,700 | 126,800 | 1,000 | 90,200 | 11,700 | 36,600 |
2024-10-18 | 12,600 | 141,200 | 1,100 | 84,600 | 11,500 | 56,600 |
2024-10-11 | 9,800 | 171,000 | 1,000 | 94,900 | 8,800 | 76,100 |
2024-10-04 | 13,000 | 182,600 | 900 | 107,600 | 12,100 | 75,000 |
2024-09-27 | 12,500 | 192,200 | 1,100 | 126,100 | 11,400 | 66,100 |
2024-09-20 | 20,000 | 239,000 | 1,700 | 150,800 | 18,300 | 88,200 |
2024-09-13 | 11,000 | 185,800 | 300 | 147,800 | 10,700 | 38,000 |
2024-09-06 | 11,600 | 190,800 | 200 | 149,300 | 11,400 | 41,500 |
2024-08-30 | 16,100 | 200,600 | 600 | 157,300 | 15,500 | 43,300 |
2024-08-23 | 11,900 | 176,000 | 400 | 126,700 | 11,500 | 49,300 |
2024-08-16 | 12,100 | 184,300 | 300 | 128,400 | 11,800 | 55,900 |
2024-08-09 | 6,100 | 210,100 | 300 | 141,400 | 5,800 | 68,700 |
2024-08-02 | 5,100 | 242,100 | 0 | 164,000 | 5,100 | 78,100 |
2024-07-26 | 6,200 | 306,700 | 100 | 223,400 | 6,100 | 83,300 |
2024-07-19 | 5,800 | 310,400 | 0 | 226,100 | 5,800 | 84,300 |
2024-07-12 | 4,900 | 306,500 | 100 | 215,000 | 4,800 | 91,500 |
2024-07-05 | 6,700 | 300,700 | 300 | 218,300 | 6,400 | 82,400 |
2024-06-28 | 7,500 | 323,700 | 100 | 223,200 | 7,400 | 100,500 |
2024-06-21 | 8,200 | 316,000 | 200 | 210,600 | 8,000 | 105,400 |
2024-06-14 | 10,700 | 317,600 | 200 | 204,400 | 10,500 | 113,200 |
2024-06-07 | 7,700 | 338,100 | 200 | 208,400 | 7,500 | 129,700 |
2024-05-31 | 5,900 | 393,900 | 200 | 216,900 | 5,700 | 177,000 |
2024-05-24 | 7,700 | 416,100 | 100 | 236,300 | 7,600 | 179,800 |
2024-05-17 | 7,500 | 431,200 | 0 | 251,700 | 7,500 | 179,500 |
2024-05-10 | 7,600 | 487,300 | 400 | 275,500 | 7,200 | 211,800 |
2024-05-02 | 6,700 | 504,000 | 0 | 269,800 | 6,700 | 234,200 |
2024-04-26 | 7,700 | 504,800 | 0 | 265,100 | 7,700 | 239,700 |
2024-04-19 | 10,900 | 488,000 | 400 | 252,000 | 10,500 | 236,000 |
2024-04-12 | 14,300 | 565,600 | 1,400 | 284,400 | 12,900 | 281,200 |
2024-04-05 | 10,500 | 491,900 | 600 | 246,900 | 9,900 | 245,000 |
2024-03-29 | 12,100 | 545,500 | 1,300 | 263,500 | 10,800 | 282,000 |
2024-03-22 | 5,300 | 545,200 | 0 | 266,700 | 5,300 | 278,500 |
2024-03-15 | 5,400 | 542,700 | 0 | 243,300 | 5,400 | 299,400 |
2024-03-08 | 7,200 | 473,000 | 600 | 221,600 | 6,600 | 251,400 |
2024-03-01 | 4,000 | 540,100 | 500 | 242,400 | 3,500 | 297,700 |
2024-02-22 | 2,800 | 546,500 | 0 | 235,000 | 2,800 | 311,500 |
2024-02-16 | 2,400 | 549,100 | 0 | 239,800 | 2,400 | 309,300 |
2024-02-09 | 4,500 | 463,300 | 300 | 182,500 | 4,200 | 280,800 |
2024-02-02 | 8,000 | 454,300 | 200 | 168,200 | 7,800 | 286,100 |
2024-01-26 | 9,500 | 454,600 | 200 | 165,300 | 9,300 | 289,300 |
2024-01-19 | 14,500 | 453,100 | 800 | 155,400 | 13,700 | 297,700 |
2024-01-12 | 11,700 | 514,100 | 200 | 147,900 | 11,500 | 366,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 43,067 | 0.16% | ▼ | -93,400 | 2,685 | 2,716 | 2,654 | 2,655 | 138,200 |
2025-04-22 | モルガン・スタンレーMUFG証券株式会社 | 136,467 | 0.51% | ▲ | 5,200 | 2,445 | 2,449 | 2,416 | 2,434 | 105,700 |
2025-04-21 | モルガン・スタンレーMUFG証券株式会社 | 131,267 | 0.49% | ▼ | -1,400 | 2,415 | 2,448 | 2,391 | 2,421 | 94,600 |
2025-04-18 | モルガン・スタンレーMUFG証券株式会社 | 132,667 | 0.50% | ▲ | 2,410 | 2,426 | 2,380 | 2,418 | 97,800 | |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 82,799 | 0.31% | ▼ | -550,784 | 3,470 | 3,470 | 3,385 | 3,385 | 52,500 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 633,583 | 2.40% | ▲ | 3,480 | 3,480 | 3,440 | 3,460 | 34,500 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VV57 | 350 | 2025-06-02 13:29 | 株式会社RS Technologies | 日本バリュー・インベスターズ株式会社 | 大量保有報告書(特例対象株券等) |
S100TA46 | 360 | 2024-04-16 10:38 | 株式会社RS Technologies | 方 永義 | 訂正報告書(大量保有報告書・変更報告書) |
S100SXMY | 350 | 2024-02-22 11:17 | 株式会社RS Technologies | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
S100SOSB | 360 | 2024-01-30 11:57 | 株式会社RS Technologies | 方 永義 | 訂正報告書(大量保有報告書・変更報告書) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3445 | 1 | 株式会社 RSテクノロジーズ | 2025-06-07 15:26:03 |
3445 | 2 | IRお問い合わせ | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:37:02 |
3445 | 2 | ディスクロージャーポリシー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:37:01 |
3445 | 2 | 免責事項 | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:59 |
3445 | 2 | 電子公告 | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:58 |
3445 | 2 | IR動画 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:57 |
3445 | 2 | IRカレンダー | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:56 |
3445 | 2 | アニュアルレポート | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:55 |
3445 | 2 | 適時開示情報 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:54 |
3445 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:53 |