| 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 | 470 | 475 | 465 | 474 | 40,500 | 4 | 101% | 101% | 111% | ▲ | 101% | 104% | 109% | 97% | 103% |
| 20250121 | 474 | 479 | 473 | 479 | 14,600 | 5 | 101% | 101% | 36% | ▲▲ | 101% | 103% | 109% | 98% | 104% |
| 20250122 | 479 | 483 | 476 | 482 | 41,300 | 3 | 101% | 101% | 283% | ▲▲▲ | 100% | 102% | 107% | 98% | 104% |
| 20250123 | 484 | 487 | 475 | 486 | 41,200 | 4 | 101% | 100% | 100% | ▲▲▲▲ | 101% | 101% | 107% | 99% | 105% |
| 20250124 | 488 | 496 | 486 | 492 | 34,000 | 6 | 101% | 101% | 83% | ▲▲▲▲▲ | 100% | 96% | 105% | 100% | 106% |
| 20250127 | 495 | 497 | 491 | 495 | 28,400 | 3 | 101% | 100% | 84% | ▲▲▲▲▲▲ | 100% | 96% | 105% | 100% | 107% |
| 20250128 | 496 | 500 | 493 | 495 | 31,400 | 0 | 100% | 100% | 111% | -- | 99% | 98% | 105% | 100% | 105% |
| 20250129 | 495 | 497 | 492 | 492 | 19,400 | -3 | 99% | 99% | 62% | ▼ | 97% | 101% | 106% | 99% | 105% |
| 20250130 | 490 | 492 | 474 | 474 | 169,900 | -18 | 96% | 97% | 876% | ▼▼ | 99% | 104% | 108% | 96% | 101% |
| 20250131 | 482 | 482 | 475 | 476 | 26,000 | 2 | 100% | 99% | 15% | ▲ | 99% | 104% | 108% | 96% | 101% |
| 20250203 | 480 | 480 | 473 | 475 | 26,300 | -1 | 100% | 99% | 101% | ▼ | 101% | 107% | 108% | 96% | 101% |
| 20250204 | 480 | 488 | 480 | 484 | 31,000 | 9 | 102% | 101% | 118% | ▲ | 101% | 105% | 107% | 98% | 103% |
| 20250205 | 486 | 494 | 486 | 493 | 17,700 | 9 | 102% | 101% | 57% | ▲▲ | 101% | 102% | 100% | 100% | 105% |
| 20250206 | 493 | 502 | 491 | 500 | 33,000 | 7 | 101% | 101% | 186% | ▲▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20250207 | 499 | 501 | 495 | 498 | 25,800 | -2 | 100% | 100% | 78% | ▼ | 102% | 102% | 101% | 100% | 106% |
| 20250210 | 500 | 522 | 500 | 512 | 99,600 | 14 | 103% | 102% | 386% | ▲ | 98% | 101% | 99% | 100% | 109% |
| 20250212 | 510 | 511 | 495 | 499 | 37,900 | -13 | 97% | 98% | 38% | ▼ | 100% | 104% | 101% | 97% | 106% |
| 20250213 | 502 | 505 | 502 | 504 | 9,300 | 5 | 101% | 100% | 25% | ▲ | 99% | 103% | 100% | 98% | 107% |
| 20250214 | 507 | 507 | 500 | 503 | 9,100 | -1 | 100% | 99% | 98% | ▼ | 100% | 103% | 100% | 98% | 107% |
| 20250217 | 507 | 514 | 505 | 509 | 27,900 | 6 | 101% | 100% | 307% | ▲ | 100% | 96% | 98% | 99% | 107% |
| 20250218 | 515 | 517 | 506 | 517 | 25,600 | 8 | 102% | 100% | 92% | ▲▲ | 101% | 95% | 98% | 100% | 109% |
| 20250219 | 517 | 520 | 512 | 520 | 62,600 | 3 | 101% | 101% | 245% | ▲▲▲ | 101% | 96% | 98% | 100% | 110% |
| 20250220 | 515 | 520 | 506 | 520 | 53,700 | 0 | 100% | 101% | 86% | -- | 100% | 99% | 102% | 100% | 110% |
| 20250225 | 493 | 497 | 490 | 494 | 19,700 | -26 | 95% | 100% | 37% | ▼ | 99% | 100% | 102% | 95% | 104% |
| 20250226 | 490 | 492 | 484 | 487 | 24,000 | -7 | 99% | 99% | 122% | ▼▼ | 101% | 101% | 103% | 94% | 103% |
| 20250227 | 487 | 493 | 487 | 493 | 10,500 | 6 | 101% | 101% | 44% | ▲ | 99% | 100% | 102% | 95% | 104% |
| 20250228 | 493 | 495 | 487 | 487 | 16,800 | -6 | 99% | 99% | 160% | ▼ | 100% | 100% | 102% | 94% | 103% |
| 20250303 | 491 | 494 | 487 | 490 | 12,400 | 3 | 101% | 100% | 74% | ▲ | 100% | 103% | 103% | 94% | 103% |
| 20250304 | 488 | 495 | 486 | 490 | 12,700 | 0 | 100% | 100% | 102% | -- | 101% | 103% | 103% | 94% | 103% |
| 20250305 | 488 | 495 | 488 | 493 | 8,100 | 3 | 101% | 101% | 64% | ▲ | 100% | 101% | 102% | 95% | 104% |
| 20250306 | 492 | 495 | 489 | 492 | 8,400 | -1 | 100% | 100% | 104% | ▼ | 100% | 101% | 102% | 95% | 102% |
| 20250307 | 491 | 492 | 487 | 490 | 13,000 | -2 | 100% | 100% | 155% | ▼▼ | 103% | 102% | 102% | 94% | 101% |
| 20250310 | 489 | 516 | 487 | 505 | 356,400 | 15 | 103% | 103% | 2742% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20250311 | 488 | 499 | 480 | 495 | 149,000 | -10 | 98% | 101% | 42% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20250312 | 500 | 502 | 495 | 498 | 34,700 | 3 | 101% | 100% | 23% | ▲ | 99% | 99% | 96% | 96% | 102% |
| 20250313 | 501 | 502 | 497 | 497 | 15,800 | -1 | 100% | 99% | 46% | ▼ | 100% | 101% | 94% | 96% | 102% |
| 20250314 | 499 | 503 | 496 | 497 | 13,300 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 94% | 96% | 102% |
| 20250317 | 500 | 502 | 496 | 498 | 28,200 | 1 | 100% | 100% | 212% | ▲ | 100% | 101% | 94% | 96% | 102% |
| 20250318 | 498 | 502 | 497 | 498 | 17,800 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 93% | 96% | 102% |
| 20250319 | 503 | 504 | 498 | 498 | 17,200 | 0 | 100% | 99% | 97% | -- | 101% | 100% | 94% | 96% | 102% |
| 20250321 | 499 | 502 | 498 | 502 | 15,900 | 4 | 101% | 101% | 92% | ▲ | 99% | 100% | 93% | 97% | 103% |
| 20250324 | 502 | 502 | 497 | 498 | 20,900 | -4 | 99% | 99% | 131% | ▼ | 100% | 96% | 94% | 96% | 102% |
| 20250325 | 499 | 501 | 499 | 501 | 8,400 | 3 | 101% | 100% | 40% | ▲ | 100% | 94% | 93% | 99% | 103% |
| 20250326 | 501 | 503 | 499 | 500 | 28,400 | -1 | 100% | 100% | 338% | ▼ | 100% | 93% | 93% | 99% | 103% |
| 20250327 | 502 | 503 | 500 | 500 | 24,800 | 0 | 100% | 100% | 87% | -- | 98% | 95% | 95% | 99% | 103% |
| 20250328 | 491 | 493 | 472 | 480 | 69,400 | -20 | 96% | 98% | 280% | ▼ | 97% | 94% | 96% | 95% | 100% |
| 20250331 | 486 | 486 | 469 | 469 | 40,600 | -11 | 98% | 97% | 59% | ▼▼ | 99% | 93% | 97% | 93% | 100% |
| 20250401 | 472 | 474 | 468 | 469 | 31,800 | 0 | 100% | 99% | 78% | -- | 99% | 92% | 97% | 93% | 100% |
| 20250402 | 472 | 472 | 466 | 466 | 20,100 | -3 | 99% | 99% | 63% | ▼ | 99% | 96% | 99% | 92% | 100% |
| 20250403 | 465 | 466 | 454 | 459 | 60,000 | -7 | 98% | 99% | 299% | ▼▼ | 97% | 100% | 0% | 91% | 100% |
| 20250404 | 453 | 455 | 436 | 439 | 77,000 | -20 | 96% | 97% | 128% | ▼▼▼ | 106% | 112% | 0% | 87% | 100% |
| 20250408 | 410 | 438 | 410 | 433 | 39,900 | -6 | 99% | 106% | 52% | ▼▼▼▼ | 98% | 109% | 0% | 86% | 100% |
| 20250409 | 429 | 429 | 420 | 421 | 17,400 | -12 | 97% | 98% | 44% | ▼▼▼▼▼ | 100% | 104% | 0% | 84% | 100% |
| 20250410 | 448 | 448 | 435 | 448 | 23,000 | 27 | 106% | 100% | 132% | ▲ | 101% | 102% | 0% | 89% | 106% |
| 20250411 | 448 | 452 | 435 | 452 | 15,800 | 4 | 101% | 101% | 69% | ▲▲ | 100% | 100% | 0% | 90% | 107% |
| 20250414 | 458 | 462 | 455 | 460 | 19,500 | 8 | 102% | 100% | 123% | ▲▲▲ | 101% | 100% | 0% | 92% | 109% |
| 20250415 | 462 | 469 | 459 | 467 | 27,500 | 7 | 102% | 101% | 141% | ▲▲▲▲ | 98% | 0% | 0% | 93% | 111% |
| 20250416 | 464 | 464 | 453 | 457 | 14,500 | -10 | 98% | 98% | 53% | ▼ | 100% | 0% | 0% | 91% | 109% |
| 20250417 | 457 | 459 | 456 | 456 | 6,900 | -1 | 100% | 100% | 48% | ▼▼ | 99% | 0% | 0% | 91% | 108% |
| 20250418 | 464 | 466 | 455 | 460 | 17,900 | 4 | 101% | 99% | 259% | ▲ | % | % | % | 92% | 109% |
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 | 151,000 | 0 | 43,300 | 0 | 107,700 |
| 2025-04-04 | 0 | 170,600 | 0 | 50,700 | 0 | 119,900 |
| 2025-03-28 | 0 | 165,500 | 0 | 47,500 | 0 | 118,000 |
| 2025-03-21 | 0 | 219,500 | 0 | 87,500 | 0 | 132,000 |
| 2025-03-14 | 0 | 243,500 | 0 | 88,000 | 0 | 155,500 |
| 2025-03-07 | 0 | 287,100 | 0 | 140,900 | 0 | 146,200 |
| 2025-02-28 | 0 | 282,400 | 0 | 136,300 | 0 | 146,100 |
| 2025-02-21 | 0 | 284,800 | 0 | 134,000 | 0 | 150,800 |
| 2025-02-14 | 0 | 221,600 | 0 | 84,400 | 0 | 137,200 |
| 2025-02-07 | 0 | 206,100 | 0 | 67,200 | 0 | 138,900 |
| 2025-01-31 | 0 | 210,900 | 0 | 71,300 | 0 | 139,600 |
| 2025-01-24 | 0 | 189,200 | 0 | 58,500 | 0 | 130,700 |
| 2025-01-17 | 0 | 175,500 | 0 | 34,600 | 0 | 140,900 |
| 2025-01-10 | 0 | 170,900 | 0 | 33,900 | 0 | 137,000 |
| 2024-12-27 | 0 | 176,400 | 0 | 41,500 | 0 | 134,900 |
| 2024-12-20 | 100 | 182,200 | 0 | 42,600 | 100 | 139,600 |
| 2024-12-13 | 100 | 208,300 | 0 | 73,600 | 100 | 134,700 |
| 2024-12-06 | 200 | 204,000 | 0 | 72,100 | 200 | 131,900 |
| 2024-11-29 | 200 | 187,300 | 0 | 63,300 | 200 | 124,000 |
| 2024-11-22 | 200 | 190,700 | 0 | 63,400 | 200 | 127,300 |
| 2024-11-15 | 200 | 197,500 | 0 | 57,600 | 200 | 139,900 |
| 2024-11-08 | 400 | 131,800 | 0 | 8,300 | 400 | 123,500 |
| 2024-11-01 | 42,900 | 129,700 | 0 | 8,200 | 42,900 | 121,500 |
| 2024-10-25 | 42,900 | 133,300 | 0 | 11,300 | 42,900 | 122,000 |
| 2024-10-18 | 42,900 | 119,700 | 0 | 9,800 | 42,900 | 109,900 |
| 2024-10-11 | 42,900 | 113,600 | 0 | 9,900 | 42,900 | 103,700 |
| 2024-10-04 | 42,900 | 95,900 | 0 | 7,200 | 42,900 | 88,700 |
| 2024-09-27 | 43,200 | 57,300 | 0 | 7,200 | 43,200 | 50,100 |
| 2024-09-20 | 43,400 | 58,700 | 0 | 10,400 | 43,400 | 48,300 |
| 2024-09-13 | 43,400 | 59,600 | 0 | 10,800 | 43,400 | 48,800 |
| 2024-09-06 | 43,500 | 60,800 | 0 | 12,600 | 43,500 | 48,200 |
| 2024-08-30 | 43,500 | 57,900 | 0 | 12,800 | 43,500 | 45,100 |
| 2024-08-23 | 43,800 | 61,200 | 0 | 14,400 | 43,800 | 46,800 |
| 2024-08-16 | 43,800 | 60,600 | 0 | 14,300 | 43,800 | 46,300 |
| 2024-08-09 | 43,800 | 60,800 | 0 | 15,400 | 43,800 | 45,400 |
| 2024-08-02 | 44,000 | 81,300 | 0 | 21,200 | 44,000 | 60,100 |
| 2024-07-26 | 44,400 | 100,300 | 0 | 38,600 | 44,400 | 61,700 |
| 2024-07-19 | 44,500 | 105,700 | 0 | 39,200 | 44,500 | 66,500 |
| 2024-07-12 | 44,600 | 93,800 | 0 | 41,900 | 44,600 | 51,900 |
| 2024-07-05 | 52,700 | 108,400 | 0 | 51,800 | 52,700 | 56,600 |
| 2024-06-28 | 53,600 | 132,400 | 0 | 51,000 | 53,600 | 81,400 |
| 2024-06-21 | 49,700 | 130,100 | 0 | 56,600 | 49,700 | 73,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7213 | 1 | LECIP HOLDINGS CORPORATION |レシップホールディングス株式会社｜HOME | 2025-04-19 19:25:40 |
| 7213 | 2 | 2025年3月期通期業績予想の修正に関する補足説明資料 | 2025-03-10 11:33:05 |
| 7213 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結）(日本語版) | 2025-02-08 01:33:53 |
| 7213 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結）(英語版） | 2025-02-08 01:33:52 |
| 7213 | 2 | 2025年3月期 中間報告書 | 2025-01-07 00:32:53 |
| 7213 | 2 | 2025年3月期 第2四半期決算説明資料 | 2025-01-07 00:32:52 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜経営計画 | 2025-01-07 00:31:24 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜決算公告 | 2025-01-07 00:31:23 |
| 7213 | 2 | レシップホールディングス株式会社｜投資家情報TOP｜電子公告 | 2025-01-07 00:31:22 |
| 7213 | 2 | レシップホールディングス株式会社｜株主・投資家情報TOP | 2025-01-07 00:31:06 |