| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 702 | 715 | 697 | 702 | 13,700 | 8 | 101% | 100% | 254% | ▲ | 98% | 100% | 99% | 96% | 102% |
| 20250121 | 710 | 710 | 696 | 696 | 5,100 | -6 | 99% | 98% | 37% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20250122 | 697 | 699 | 691 | 695 | 6,800 | -1 | 100% | 100% | 133% | ▼▼ | 101% | 101% | 101% | 95% | 101% |
| 20250123 | 695 | 704 | 689 | 699 | 9,500 | 4 | 101% | 101% | 140% | ▲ | 101% | 100% | 101% | 96% | 101% |
| 20250124 | 694 | 709 | 694 | 699 | 13,500 | 0 | 100% | 101% | 142% | -- | 102% | 99% | 100% | 96% | 101% |
| 20250127 | 699 | 715 | 698 | 712 | 6,900 | 13 | 102% | 102% | 51% | ▲ | 99% | 98% | 99% | 98% | 103% |
| 20250128 | 709 | 709 | 700 | 701 | 5,500 | -11 | 98% | 99% | 80% | ▼ | 99% | 100% | 101% | 96% | 101% |
| 20250129 | 693 | 703 | 686 | 686 | 13,200 | -15 | 98% | 99% | 240% | ▼▼ | 101% | 101% | 97% | 94% | 100% |
| 20250130 | 689 | 701 | 689 | 695 | 10,700 | 9 | 101% | 101% | 81% | ▲ | 100% | 99% | 96% | 95% | 101% |
| 20250131 | 697 | 707 | 694 | 694 | 5,900 | -1 | 100% | 100% | 55% | ▼ | 100% | 98% | 96% | 95% | 101% |
| 20250203 | 695 | 699 | 692 | 693 | 8,400 | -1 | 100% | 100% | 142% | ▼▼ | 100% | 101% | 97% | 95% | 101% |
| 20250204 | 693 | 703 | 692 | 694 | 11,300 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 94% | 95% | 101% |
| 20250205 | 696 | 700 | 692 | 693 | 11,100 | -1 | 100% | 100% | 98% | ▼ | 99% | 101% | 94% | 95% | 101% |
| 20250206 | 691 | 704 | 680 | 683 | 25,900 | -10 | 99% | 99% | 233% | ▼▼ | 100% | 102% | 95% | 96% | 100% |
| 20250207 | 683 | 691 | 679 | 682 | 12,200 | -1 | 100% | 100% | 47% | ▼▼▼ | 101% | 97% | 93% | 96% | 100% |
| 20250210 | 692 | 712 | 683 | 697 | 21,800 | 15 | 102% | 101% | 179% | ▲ | 99% | 95% | 92% | 98% | 102% |
| 20250212 | 705 | 705 | 694 | 701 | 22,000 | 4 | 101% | 99% | 101% | ▲▲ | 100% | 96% | 93% | 98% | 103% |
| 20250213 | 696 | 730 | 694 | 698 | 61,700 | -3 | 100% | 100% | 280% | ▼ | 99% | 99% | 95% | 98% | 102% |
| 20250214 | 678 | 681 | 660 | 668 | 64,100 | -30 | 96% | 99% | 104% | ▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20250217 | 668 | 676 | 660 | 662 | 17,900 | -6 | 99% | 99% | 28% | ▼▼▼ | 100% | 94% | 97% | 93% | 100% |
| 20250218 | 667 | 679 | 665 | 670 | 11,700 | 8 | 101% | 100% | 65% | ▲ | 99% | 94% | 94% | 94% | 101% |
| 20250219 | 675 | 678 | 670 | 670 | 6,100 | 0 | 100% | 99% | 52% | -- | 97% | 94% | 94% | 94% | 101% |
| 20250220 | 672 | 678 | 648 | 652 | 27,600 | -18 | 97% | 97% | 452% | ▼ | 101% | 100% | 101% | 92% | 100% |
| 20250225 | 626 | 637 | 614 | 630 | 17,600 | -22 | 97% | 101% | 64% | ▼▼ | 99% | 100% | 100% | 88% | 100% |
| 20250226 | 630 | 630 | 619 | 624 | 7,600 | -6 | 99% | 99% | 43% | ▼▼▼ | 100% | 102% | 100% | 88% | 100% |
| 20250227 | 632 | 639 | 625 | 633 | 5,300 | 9 | 101% | 100% | 70% | ▲ | 99% | 102% | 100% | 90% | 101% |
| 20250228 | 632 | 632 | 615 | 623 | 11,800 | -10 | 98% | 99% | 223% | ▼ | 101% | 104% | 101% | 89% | 100% |
| 20250303 | 624 | 635 | 624 | 628 | 1,900 | 5 | 101% | 101% | 16% | ▲ | 98% | 100% | 100% | 90% | 101% |
| 20250304 | 635 | 638 | 617 | 620 | 9,200 | -8 | 99% | 98% | 484% | ▼ | 102% | 100% | 100% | 88% | 100% |
| 20250305 | 630 | 642 | 625 | 642 | 5,500 | 22 | 104% | 102% | 60% | ▲ | 100% | 97% | 98% | 92% | 104% |
| 20250306 | 648 | 648 | 641 | 647 | 1,700 | 5 | 101% | 100% | 31% | ▲▲ | 99% | 98% | 99% | 92% | 104% |
| 20250307 | 642 | 643 | 636 | 636 | 10,600 | -11 | 98% | 99% | 624% | ▼ | 99% | 98% | 100% | 91% | 103% |
| 20250310 | 636 | 645 | 632 | 632 | 3,100 | -4 | 99% | 99% | 29% | ▼▼ | 100% | 100% | 101% | 90% | 102% |
| 20250311 | 625 | 628 | 618 | 623 | 7,900 | -9 | 99% | 100% | 255% | ▼▼▼ | 100% | 101% | 101% | 89% | 100% |
| 20250312 | 623 | 627 | 623 | 626 | 600 | 3 | 100% | 100% | 8% | ▲ | 99% | 101% | 99% | 89% | 101% |
| 20250313 | 626 | 626 | 617 | 622 | 4,300 | -4 | 99% | 99% | 717% | ▼ | 100% | 102% | 97% | 89% | 100% |
| 20250314 | 621 | 639 | 621 | 621 | 25,400 | -1 | 100% | 100% | 591% | ▼▼ | 100% | 100% | 93% | 89% | 100% |
| 20250317 | 628 | 631 | 624 | 627 | 10,000 | 6 | 101% | 100% | 39% | ▲ | 100% | 100% | 92% | 94% | 101% |
| 20250318 | 631 | 636 | 626 | 628 | 6,200 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 101% | 88% | 94% | 101% |
| 20250319 | 628 | 633 | 628 | 631 | 1,800 | 3 | 100% | 100% | 29% | ▲▲▲ | 99% | 99% | 86% | 94% | 102% |
| 20250321 | 636 | 636 | 630 | 630 | 4,600 | -1 | 100% | 99% | 256% | ▼ | 100% | 99% | 87% | 94% | 102% |
| 20250324 | 632 | 641 | 631 | 631 | 6,700 | 1 | 100% | 100% | 146% | ▲ | 99% | 97% | 86% | 97% | 102% |
| 20250325 | 640 | 640 | 631 | 633 | 4,200 | 2 | 100% | 99% | 63% | ▲▲ | 99% | 94% | 86% | 98% | 102% |
| 20250326 | 638 | 640 | 631 | 631 | 6,400 | -2 | 100% | 99% | 152% | ▼ | 99% | 92% | 86% | 98% | 102% |
| 20250327 | 636 | 636 | 627 | 628 | 7,300 | -3 | 100% | 99% | 114% | ▼▼ | 101% | 95% | 89% | 97% | 101% |
| 20250328 | 615 | 624 | 613 | 622 | 6,500 | -6 | 99% | 101% | 89% | ▼▼▼ | 97% | 89% | 88% | 96% | 100% |
| 20250331 | 620 | 620 | 587 | 600 | 17,300 | -22 | 96% | 97% | 266% | ▼▼▼▼ | 96% | 84% | 90% | 93% | 100% |
| 20250401 | 610 | 616 | 587 | 587 | 14,300 | -13 | 98% | 96% | 83% | ▼▼▼▼▼ | 99% | 85% | 93% | 91% | 100% |
| 20250402 | 587 | 594 | 582 | 582 | 4,800 | -5 | 99% | 99% | 34% | ▼▼▼▼▼▼ | 102% | 95% | 101% | 90% | 100% |
| 20250403 | 542 | 576 | 542 | 554 | 19,900 | -28 | 95% | 102% | 415% | ▼▼▼▼▼▼▼ | 92% | 96% | 0% | 86% | 100% |
| 20250404 | 556 | 556 | 485 | 510 | 36,600 | -44 | 92% | 92% | 184% | ▼▼▼▼▼▼▼▼ | 103% | 111% | 0% | 80% | 100% |
| 20250408 | 486 | 525 | 481 | 501 | 15,500 | -9 | 98% | 103% | 42% | ▼▼▼▼▼▼▼▼▼ | 99% | 111% | 0% | 79% | 100% |
| 20250409 | 487 | 494 | 480 | 484 | 15,800 | -17 | 97% | 99% | 102% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 104% | 0% | 76% | 100% |
| 20250410 | 520 | 530 | 508 | 513 | 9,100 | 29 | 106% | 99% | 58% | ▲ | 104% | 106% | 0% | 81% | 106% |
| 20250411 | 512 | 533 | 512 | 533 | 2,900 | 20 | 104% | 104% | 32% | ▲▲ | 102% | 103% | 0% | 84% | 110% |
| 20250414 | 531 | 541 | 531 | 541 | 6,300 | 8 | 102% | 102% | 217% | ▲▲▲ | 100% | 101% | 0% | 85% | 112% |
| 20250415 | 544 | 546 | 542 | 542 | 6,300 | 1 | 100% | 100% | 100% | ▲▲▲▲ | 99% | 0% | 0% | 86% | 112% |
| 20250416 | 550 | 550 | 531 | 542 | 9,400 | 0 | 100% | 99% | 149% | -- | 101% | 0% | 0% | 86% | 112% |
| 20250417 | 536 | 542 | 533 | 542 | 2,500 | 0 | 100% | 101% | 27% | -- | 101% | 0% | 0% | 86% | 112% |
| 20250418 | 542 | 557 | 542 | 548 | 2,600 | 6 | 101% | 101% | 104% | ▲ | % | % | % | 87% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 191,400 | 0 | 50,500 | 0 | 140,900 |
| 2025-04-04 | 0 | 196,400 | 0 | 37,600 | 0 | 158,800 |
| 2025-03-28 | 0 | 197,800 | 0 | 45,800 | 0 | 152,000 |
| 2025-03-21 | 0 | 217,300 | 0 | 61,800 | 0 | 155,500 |
| 2025-03-14 | 0 | 218,800 | 0 | 60,300 | 0 | 158,500 |
| 2025-03-07 | 0 | 218,300 | 0 | 62,000 | 0 | 156,300 |
| 2025-02-28 | 0 | 220,500 | 0 | 61,500 | 0 | 159,000 |
| 2025-02-21 | 0 | 223,300 | 0 | 60,400 | 0 | 162,900 |
| 2025-02-14 | 0 | 230,200 | 0 | 79,000 | 0 | 151,200 |
| 2025-02-07 | 0 | 217,900 | 0 | 78,600 | 0 | 139,300 |
| 2025-01-31 | 0 | 219,700 | 0 | 81,800 | 0 | 137,900 |
| 2025-01-24 | 0 | 215,100 | 0 | 74,900 | 0 | 140,200 |
| 2025-01-17 | 0 | 203,900 | 0 | 64,100 | 0 | 139,800 |
| 2025-01-10 | 0 | 204,400 | 0 | 64,700 | 0 | 139,700 |
| 2024-12-27 | 0 | 222,000 | 0 | 75,900 | 0 | 146,100 |
| 2024-12-20 | 0 | 231,700 | 0 | 82,800 | 0 | 148,900 |
| 2024-12-13 | 0 | 234,400 | 0 | 88,000 | 0 | 146,400 |
| 2024-12-06 | 0 | 261,300 | 0 | 89,100 | 0 | 172,200 |
| 2024-11-29 | 0 | 296,900 | 0 | 79,900 | 0 | 217,000 |
| 2024-11-22 | 0 | 329,300 | 0 | 90,300 | 0 | 239,000 |
| 2024-11-15 | 0 | 291,600 | 0 | 71,700 | 0 | 219,900 |
| 2024-11-08 | 0 | 292,500 | 0 | 54,100 | 0 | 238,400 |
| 2024-11-01 | 800 | 109,400 | 800 | 40,000 | 0 | 69,400 |
| 2024-10-25 | 22,100 | 49,600 | 22,100 | 7,900 | 0 | 41,700 |
| 2024-10-18 | 0 | 112,800 | 0 | 24,200 | 0 | 88,600 |
| 2024-10-11 | 0 | 111,300 | 0 | 23,800 | 0 | 87,500 |
| 2024-10-04 | 0 | 104,900 | 0 | 22,700 | 0 | 82,200 |
| 2024-09-27 | 0 | 106,900 | 0 | 19,200 | 0 | 87,700 |
| 2024-09-20 | 0 | 108,100 | 0 | 19,600 | 0 | 88,500 |
| 2024-09-13 | 0 | 105,700 | 0 | 25,100 | 0 | 80,600 |
| 2024-09-06 | 0 | 104,800 | 0 | 22,600 | 0 | 82,200 |
| 2024-08-30 | 0 | 98,700 | 0 | 24,800 | 0 | 73,900 |
| 2024-08-23 | 0 | 99,900 | 0 | 22,200 | 0 | 77,700 |
| 2024-08-16 | 0 | 99,900 | 0 | 21,300 | 0 | 78,600 |
| 2024-08-09 | 0 | 106,700 | 0 | 24,000 | 0 | 82,700 |
| 2024-08-02 | 0 | 114,000 | 0 | 25,500 | 0 | 88,500 |
| 2024-07-26 | 0 | 112,800 | 0 | 21,800 | 0 | 91,000 |
| 2024-07-19 | 0 | 107,600 | 0 | 20,100 | 0 | 87,500 |
| 2024-07-12 | 0 | 111,100 | 0 | 23,200 | 0 | 87,900 |
| 2024-07-05 | 0 | 102,000 | 0 | 20,900 | 0 | 81,100 |
| 2024-06-28 | 0 | 154,000 | 0 | 92,100 | 0 | 61,900 |
| 2024-06-21 | 0 | 154,400 | 0 | 95,900 | 0 | 58,500 |
| 2024-06-14 | 0 | 147,800 | 0 | 89,800 | 0 | 58,000 |
| 2024-06-07 | 0 | 147,800 | 0 | 89,800 | 0 | 58,000 |
| 2024-05-31 | 0 | 147,000 | 0 | 92,500 | 0 | 54,500 |
| 2024-05-24 | 0 | 148,100 | 0 | 92,900 | 0 | 55,200 |
| 2024-05-17 | 0 | 154,900 | 0 | 95,200 | 0 | 59,700 |
| 2024-05-10 | 0 | 161,100 | 0 | 101,100 | 0 | 60,000 |
| 2024-05-02 | 0 | 163,800 | 0 | 103,000 | 0 | 60,800 |
| 2024-04-26 | 0 | 166,000 | 0 | 106,600 | 0 | 59,400 |
| 2024-04-19 | 0 | 165,900 | 0 | 106,500 | 0 | 59,400 |
| 2024-04-12 | 0 | 166,300 | 0 | 105,600 | 0 | 60,700 |
| 2024-04-05 | 0 | 165,700 | 0 | 104,600 | 0 | 61,100 |
| 2024-03-29 | 0 | 158,000 | 0 | 97,200 | 0 | 60,800 |
| 2024-03-22 | 0 | 154,600 | 0 | 95,000 | 0 | 59,600 |
| 2024-03-15 | 0 | 154,500 | 0 | 95,300 | 0 | 59,200 |
| 2024-03-08 | 0 | 158,900 | 0 | 93,300 | 0 | 65,600 |
| 2024-03-01 | 0 | 160,800 | 0 | 96,700 | 0 | 64,100 |
| 2024-02-22 | 0 | 158,300 | 0 | 94,900 | 0 | 63,400 |
| 2024-02-16 | 0 | 164,600 | 0 | 99,100 | 0 | 65,500 |
| 2024-02-09 | 0 | 179,300 | 0 | 102,100 | 0 | 77,200 |
| 2024-02-02 | 0 | 177,300 | 0 | 107,800 | 0 | 69,500 |
| 2024-01-26 | 0 | 176,000 | 0 | 106,900 | 0 | 69,100 |
| 2024-01-19 | 0 | 173,300 | 0 | 105,100 | 0 | 68,200 |
| 2024-01-12 | 0 | 173,700 | 0 | 105,700 | 0 | 68,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | JPM Securities Japan Co Ltd. | 14,500 | 0.49% | ▼ | -800 | 700 | 702 | 689 | 691 | 18,300 |
| 2024-12-23 | JPM Securities Japan Co Ltd. | 15,300 | 0.52% | ▲ | 1,000 | 695 | 740 | 695 | 727 | 90,100 |
| 2024-12-03 | JPM Securities Japan Co Ltd. | 14,300 | 0.48% | ▼ | -3,200 | 714 | 732 | 690 | 695 | 70,000 |
| 2024-11-29 | JPM Securities Japan Co Ltd. | 17,500 | 0.59% | ▼ | -400 | 719 | 728 | 708 | 708 | 33,400 |
| 2024-11-28 | JPM Securities Japan Co Ltd. | 17,900 | 0.60% | ▲ | 711 | 736 | 711 | 719 | 48,000 | |
| 2024-11-27 | JPM Securities Japan Co Ltd. | 17,500 | 0.59% | ▼ | -300 | 740 | 755 | 705 | 717 | 57,800 |
| 2024-11-26 | JPM Securities Japan Co Ltd. | 17,800 | 0.60% | ▲ | 2,400 | 749 | 749 | 717 | 739 | 53,800 |
| 2024-11-25 | JPM Securities Japan Co Ltd. | 15,400 | 0.52% | ▲ | 733 | 753 | 726 | 737 | 80,800 | |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,600 | 0.42% | ▼ | -7,300 | 678 | 710 | 667 | 700 | 127,800 |
| 2024-11-15 | UBS AG | 11,800 | 0.40% | ▼ | -4,600 | 678 | 710 | 667 | 700 | 127,800 |
| 2024-11-14 | UBS AG | 16,400 | 0.55% | ▲ | 706 | 725 | 678 | 684 | 165,000 | |
| 2024-11-11 | モルガン・スタンレーMUFG証券株式会社 | 14,600 | 0.49% | ▼ | -5,800 | 686 | 730 | 686 | 695 | 249,300 |
| 2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 20,400 | 0.69% | ▼ | -5,800 | 730 | 767 | 684 | 700 | 522,400 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 19,900 | 0.67% | ▲ | 757 | 810 | 726 | 741 | 948,800 | |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 26,200 | 0.89% | ▲ | 757 | 810 | 726 | 741 | 948,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:45 | アールエスシー | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 16:45 | アールエスシー | 株式会社クリーンフォースの株式取得完了に関するお知らせ |
| 20241220 | 15:45 | アールエスシー | 株式会社クリーンフォースの株式の取得(子会社化)に関するお知らせ |
| 20241113 | 15:45 | アールエスシー | 期末配当予想の修正(増配)に関するお知らせ |
| 20241113 | 15:45 | アールエスシー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:45 | アールエスシー | 業績予想の修正に関するお知らせ |
| 20241108 | 15:45 | アールエスシー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240917 | 15:15 | アールエスシー | 配当予想の修正(増配)に関するお知らせ |
| 20240814 | 10:00 | アールエスシー | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240813 | 16:15 | アールエスシー | 自己株式の取得及び自己株式立会外買付取引(ＴｏＳＴＮｅＴ－３)による自己株式の買付けに関するお知らせ |
| 20240813 | 15:15 | アールエスシー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:45 | アールエスシー | 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 |
| 20240627 | 16:45 | アールエスシー | 支配株主等に関する事項について |
| 20240627 | 16:45 | アールエスシー | 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 |
| 20240620 | 16:45 | アールエスシー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240523 | 16:45 | アールエスシー | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240514 | 10:45 | アールエスシー | 定款変更に関するお知らせ |
| 20240513 | 15:15 | アールエスシー | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240209 | 14:30 | アールエスシー | 2024年３月期配当予想の修正(増配)に関するお知らせ |
| 20240209 | 14:30 | アールエスシー | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4664 | 1 | 株式会社アール・エス・シー 複合施設運営のワンストップソリューション | 2025-04-20 00:24:40 |
| 4664 | 2 | コーポレートガバナンス | 株式会社アール・エス・シー | 2024-11-18 19:30:03 |
| 4664 | 2 | サステナビリティ | 株式会社アール・エス・シー | 2024-11-18 19:30:01 |
| 4664 | 2 | FISCO企業調査レポート | 株式会社アール・エス・シー | 2024-11-18 19:30:00 |
| 4664 | 2 | 中期経営計画 | 株式会社アール・エス・シー | 2024-11-18 19:29:58 |
| 4664 | 2 | 決算説明資料 | 株式会社アール・エス・シー | 2024-11-18 19:29:57 |
| 4664 | 2 | IRニュース | 株式会社アール・エス・シー | 2024-11-18 19:29:56 |
| 4664 | 2 | IR資料 | 株式会社アール・エス・シー | 2024-11-18 19:29:54 |
| 4664 | 2 | 株主メモ | 株式会社アール・エス・シー | 2024-11-18 19:29:53 |
| 4664 | 2 | 株式情報 | 株式会社アール・エス・シー | 2024-11-18 19:29:51 |