| 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 | 21 | 21 | 20 | 21 | 768,600 | 0 | 100% | 100% | 1294% | -- | 105% | 115% | 170% | 91% | 105% |
| 20250121 | 20 | 22 | 20 | 21 | 277,200 | 0 | 100% | 105% | 36% | -- | 95% | 105% | 155% | 91% | 105% |
| 20250122 | 22 | 22 | 21 | 21 | 86,300 | 0 | 100% | 95% | 31% | -- | 100% | 105% | 155% | 91% | 105% |
| 20250123 | 22 | 23 | 22 | 22 | 358,300 | 1 | 105% | 100% | 415% | ▲ | 105% | 100% | 155% | 96% | 110% |
| 20250124 | 22 | 24 | 22 | 23 | 432,500 | 1 | 105% | 105% | 121% | ▲▲ | 100% | 96% | 148% | 100% | 115% |
| 20250127 | 23 | 23 | 22 | 23 | 144,100 | 0 | 100% | 100% | 33% | -- | 100% | 96% | 148% | 100% | 115% |
| 20250128 | 23 | 23 | 22 | 23 | 201,000 | 0 | 100% | 100% | 139% | -- | 96% | 100% | 148% | 100% | 115% |
| 20250129 | 23 | 23 | 22 | 22 | 133,500 | -1 | 96% | 96% | 66% | ▼ | 96% | 100% | 148% | 96% | 105% |
| 20250130 | 23 | 23 | 22 | 22 | 53,300 | 0 | 100% | 96% | 40% | -- | 96% | 100% | 161% | 96% | 105% |
| 20250131 | 23 | 23 | 22 | 22 | 35,800 | 0 | 100% | 96% | 67% | -- | 100% | 109% | 168% | 96% | 105% |
| 20250203 | 22 | 23 | 22 | 22 | 35,300 | 0 | 100% | 100% | 99% | -- | 105% | 109% | 168% | 96% | 105% |
| 20250204 | 22 | 23 | 22 | 23 | 88,300 | 1 | 105% | 105% | 250% | ▲ | 100% | 109% | 168% | 100% | 110% |
| 20250205 | 22 | 23 | 22 | 22 | 218,600 | -1 | 96% | 100% | 248% | ▼ | 105% | 109% | 168% | 96% | 105% |
| 20250206 | 22 | 24 | 22 | 23 | 413,200 | 1 | 105% | 105% | 189% | ▲ | 100% | 104% | 154% | 100% | 110% |
| 20250207 | 24 | 24 | 23 | 24 | 393,000 | 1 | 104% | 100% | 95% | ▲▲ | 96% | 129% | 154% | 100% | 114% |
| 20250210 | 24 | 25 | 23 | 23 | 450,600 | -1 | 96% | 96% | 115% | ▼ | 100% | 142% | 154% | 96% | 110% |
| 20250212 | 24 | 24 | 23 | 24 | 356,500 | 1 | 104% | 100% | 79% | ▲ | 100% | 142% | 154% | 100% | 114% |
| 20250213 | 24 | 25 | 23 | 24 | 872,900 | 0 | 100% | 100% | 245% | -- | 104% | 129% | 146% | 100% | 114% |
| 20250214 | 24 | 25 | 24 | 25 | 171,300 | 1 | 104% | 104% | 20% | ▲ | 124% | 124% | 152% | 100% | 119% |
| 20250217 | 25 | 32 | 25 | 31 | 7,611,200 | 6 | 124% | 124% | 4443% | ▲▲ | 103% | 88% | 115% | 100% | 148% |
| 20250218 | 33 | 36 | 32 | 34 | 6,956,200 | 3 | 110% | 103% | 91% | ▲▲▲ | 94% | 88% | 115% | 100% | 162% |
| 20250219 | 33 | 33 | 29 | 31 | 3,950,900 | -3 | 91% | 94% | 57% | ▼ | 100% | 94% | 123% | 91% | 148% |
| 20250220 | 31 | 32 | 30 | 31 | 1,651,800 | 0 | 100% | 100% | 42% | -- | 100% | 128% | 131% | 91% | 141% |
| 20250225 | 29 | 30 | 28 | 29 | 789,800 | -2 | 94% | 100% | 48% | ▼ | 100% | 128% | 131% | 85% | 132% |
| 20250226 | 29 | 29 | 27 | 29 | 1,089,800 | 0 | 100% | 100% | 138% | -- | 100% | 121% | 131% | 85% | 132% |
| 20250227 | 29 | 29 | 27 | 29 | 574,200 | 0 | 100% | 100% | 53% | -- | 96% | 121% | 136% | 85% | 132% |
| 20250228 | 28 | 29 | 27 | 27 | 365,900 | -2 | 93% | 96% | 64% | ▼ | 109% | 100% | 112% | 79% | 123% |
| 20250303 | 34 | 40 | 32 | 37 | 13,549,100 | 10 | 137% | 109% | 3703% | ▲ | 100% | 97% | 109% | 100% | 168% |
| 20250304 | 35 | 36 | 33 | 35 | 3,404,700 | -2 | 95% | 100% | 25% | ▼ | 94% | 91% | 109% | 95% | 159% |
| 20250305 | 35 | 36 | 33 | 33 | 2,339,800 | -2 | 94% | 94% | 69% | ▼▼ | 100% | 97% | 109% | 89% | 150% |
| 20250306 | 34 | 35 | 33 | 34 | 2,259,900 | 1 | 103% | 100% | 97% | ▲ | 100% | 97% | 106% | 92% | 155% |
| 20250307 | 34 | 35 | 33 | 34 | 1,244,100 | 0 | 100% | 100% | 55% | -- | 94% | 100% | 106% | 92% | 155% |
| 20250310 | 34 | 34 | 31 | 32 | 1,911,100 | -2 | 94% | 94% | 154% | ▼ | 103% | 110% | 116% | 86% | 139% |
| 20250311 | 31 | 39 | 30 | 32 | 7,086,400 | 0 | 100% | 103% | 371% | -- | 100% | 115% | 106% | 86% | 139% |
| 20250312 | 33 | 35 | 32 | 33 | 980,500 | 1 | 103% | 100% | 14% | ▲ | 97% | 112% | 100% | 89% | 143% |
| 20250313 | 34 | 35 | 32 | 33 | 1,161,200 | 0 | 100% | 97% | 118% | -- | 103% | 115% | 103% | 89% | 138% |
| 20250314 | 33 | 35 | 33 | 34 | 1,148,800 | 1 | 103% | 103% | 99% | ▲ | 100% | 109% | 97% | 92% | 142% |
| 20250317 | 34 | 36 | 33 | 34 | 1,240,900 | 0 | 100% | 100% | 108% | -- | 109% | 103% | 94% | 92% | 136% |
| 20250318 | 35 | 39 | 34 | 38 | 3,089,000 | 4 | 112% | 109% | 249% | ▲ | 97% | 92% | 82% | 100% | 141% |
| 20250319 | 39 | 43 | 36 | 38 | 5,516,800 | 0 | 100% | 97% | 179% | -- | 97% | 95% | 84% | 100% | 141% |
| 20250321 | 38 | 39 | 36 | 37 | 1,957,100 | -1 | 97% | 97% | 35% | ▼ | 97% | 95% | 86% | 97% | 137% |
| 20250324 | 37 | 38 | 34 | 36 | 2,259,900 | -1 | 97% | 97% | 115% | ▼▼ | 97% | 94% | 89% | 95% | 133% |
| 20250325 | 36 | 37 | 35 | 35 | 1,334,600 | -1 | 97% | 97% | 59% | ▼▼▼ | 103% | 97% | 91% | 92% | 130% |
| 20250326 | 35 | 38 | 35 | 36 | 2,220,900 | 1 | 103% | 103% | 166% | ▲ | 95% | 89% | 86% | 95% | 133% |
| 20250327 | 37 | 37 | 35 | 35 | 1,735,600 | -1 | 97% | 95% | 78% | ▼ | 94% | 92% | 86% | 92% | 130% |
| 20250328 | 36 | 36 | 34 | 34 | 1,045,900 | -1 | 97% | 94% | 60% | ▼▼ | 97% | 91% | 89% | 89% | 126% |
| 20250331 | 35 | 35 | 33 | 34 | 912,200 | 0 | 100% | 97% | 87% | -- | 94% | 88% | 91% | 89% | 106% |
| 20250401 | 34 | 35 | 32 | 32 | 1,713,500 | -2 | 94% | 94% | 188% | ▼ | 100% | 91% | 94% | 84% | 100% |
| 20250402 | 33 | 35 | 32 | 33 | 2,293,900 | 1 | 103% | 100% | 134% | ▲ | 100% | 97% | 97% | 87% | 103% |
| 20250403 | 32 | 33 | 31 | 32 | 1,084,800 | -1 | 97% | 100% | 47% | ▼ | 94% | 103% | 0% | 84% | 100% |
| 20250404 | 31 | 32 | 27 | 29 | 2,521,600 | -3 | 91% | 94% | 232% | ▼▼ | 107% | 114% | 0% | 76% | 100% |
| 20250408 | 28 | 31 | 28 | 30 | 648,600 | 1 | 103% | 107% | 26% | ▲ | 103% | 107% | 0% | 79% | 103% |
| 20250409 | 29 | 30 | 28 | 30 | 623,600 | 0 | 100% | 103% | 96% | -- | 100% | 100% | 0% | 79% | 103% |
| 20250410 | 31 | 32 | 29 | 31 | 629,800 | 1 | 103% | 100% | 101% | ▲ | 110% | 107% | 0% | 82% | 107% |
| 20250411 | 29 | 32 | 29 | 32 | 668,800 | 1 | 103% | 110% | 106% | ▲▲ | 97% | 97% | 0% | 84% | 110% |
| 20250414 | 32 | 32 | 31 | 31 | 346,900 | -1 | 97% | 97% | 52% | ▼ | 100% | 100% | 0% | 82% | 107% |
| 20250415 | 31 | 32 | 31 | 31 | 123,600 | 0 | 100% | 100% | 36% | -- | 100% | 0% | 0% | 82% | 107% |
| 20250416 | 31 | 39 | 28 | 31 | 7,759,300 | 0 | 100% | 100% | 6278% | -- | 103% | 0% | 0% | 82% | 107% |
| 20250417 | 30 | 38 | 29 | 31 | 12,285,700 | 0 | 100% | 103% | 158% | -- | 100% | 0% | 0% | 82% | 107% |
| 20250418 | 31 | 35 | 30 | 31 | 4,118,500 | 0 | 100% | 100% | 34% | -- | % | % | % | 84% | 107% |
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 | 400,600 | 0 | 123,700 | 0 | 276,900 |
| 2025-04-04 | 0 | 411,000 | 0 | 123,700 | 0 | 287,300 |
| 2025-03-28 | 0 | 391,000 | 0 | 123,700 | 0 | 267,300 |
| 2025-03-21 | 0 | 386,500 | 0 | 124,700 | 0 | 261,800 |
| 2025-03-14 | 0 | 478,000 | 0 | 223,900 | 0 | 254,100 |
| 2025-03-07 | 0 | 387,000 | 0 | 125,700 | 0 | 261,300 |
| 2025-02-28 | 0 | 435,900 | 0 | 125,500 | 0 | 310,400 |
| 2025-02-21 | 0 | 395,600 | 0 | 125,500 | 0 | 270,100 |
| 2025-02-14 | 0 | 627,700 | 0 | 361,900 | 0 | 265,800 |
| 2025-02-07 | 0 | 848,800 | 0 | 570,100 | 0 | 278,700 |
| 2025-01-31 | 0 | 608,100 | 0 | 281,300 | 0 | 326,800 |
| 2025-01-24 | 0 | 526,800 | 0 | 200,000 | 0 | 326,800 |
| 2025-01-17 | 0 | 522,500 | 0 | 200,000 | 0 | 322,500 |
| 2025-01-10 | 0 | 521,100 | 0 | 200,200 | 0 | 320,900 |
| 2024-12-27 | 0 | 522,100 | 0 | 200,200 | 0 | 321,900 |
| 2024-12-20 | 0 | 465,600 | 0 | 200,200 | 0 | 265,400 |
| 2024-12-13 | 0 | 455,100 | 0 | 153,100 | 0 | 302,000 |
| 2024-12-06 | 0 | 497,000 | 0 | 173,500 | 0 | 323,500 |
| 2024-11-29 | 0 | 491,200 | 0 | 173,400 | 0 | 317,800 |
| 2024-11-22 | 0 | 474,900 | 0 | 159,000 | 0 | 315,900 |
| 2024-11-15 | 0 | 726,900 | 0 | 159,900 | 0 | 567,000 |
| 2024-11-08 | 0 | 312,100 | 0 | 124,500 | 0 | 187,600 |
| 2024-11-01 | 0 | 325,900 | 0 | 123,000 | 0 | 202,900 |
| 2024-10-25 | 0 | 354,100 | 0 | 151,000 | 0 | 203,100 |
| 2024-10-18 | 0 | 307,900 | 0 | 122,800 | 0 | 185,100 |
| 2024-10-11 | 0 | 287,800 | 0 | 103,900 | 0 | 183,900 |
| 2024-10-04 | 0 | 376,200 | 0 | 205,200 | 0 | 171,000 |
| 2024-09-27 | 0 | 329,500 | 0 | 158,700 | 0 | 170,800 |
| 2024-09-20 | 0 | 421,600 | 0 | 158,700 | 0 | 262,900 |
| 2024-09-13 | 0 | 426,600 | 0 | 158,700 | 0 | 267,900 |
| 2024-09-06 | 0 | 449,000 | 0 | 161,700 | 0 | 287,300 |
| 2024-08-30 | 0 | 256,900 | 0 | 103,700 | 0 | 153,200 |
| 2024-08-23 | 0 | 296,100 | 0 | 104,600 | 0 | 191,500 |
| 2024-08-16 | 0 | 1,212,600 | 0 | 974,300 | 0 | 238,300 |
| 2024-08-09 | 0 | 731,900 | 0 | 474,300 | 0 | 257,600 |
| 2024-08-02 | 0 | 922,300 | 0 | 584,800 | 0 | 337,500 |
| 2024-07-26 | 0 | 857,900 | 0 | 570,600 | 0 | 287,300 |
| 2024-07-19 | 0 | 1,468,300 | 0 | 1,172,800 | 0 | 295,500 |
| 2024-07-12 | 0 | 1,463,500 | 0 | 1,172,800 | 0 | 290,700 |
| 2024-07-05 | 0 | 1,440,300 | 0 | 1,151,500 | 0 | 288,800 |
| 2024-06-28 | 0 | 991,700 | 0 | 493,400 | 0 | 498,300 |
| 2024-06-21 | 0 | 990,300 | 0 | 490,000 | 0 | 500,300 |
| 2024-06-14 | 0 | 958,800 | 0 | 454,200 | 0 | 504,600 |
| 2024-06-07 | 0 | 875,300 | 0 | 364,100 | 0 | 511,200 |
| 2024-05-31 | 0 | 645,400 | 0 | 214,100 | 0 | 431,300 |
| 2024-05-24 | 0 | 647,900 | 0 | 214,000 | 0 | 433,900 |
| 2024-05-17 | 0 | 572,100 | 0 | 223,100 | 0 | 349,000 |
| 2024-05-10 | 0 | 582,000 | 0 | 223,100 | 0 | 358,900 |
| 2024-05-02 | 0 | 581,300 | 0 | 223,100 | 0 | 358,200 |
| 2024-04-26 | 0 | 608,700 | 0 | 233,100 | 0 | 375,600 |
| 2024-04-19 | 0 | 615,600 | 0 | 233,100 | 0 | 382,500 |
| 2024-04-12 | 0 | 605,000 | 0 | 237,000 | 0 | 368,000 |
| 2024-04-05 | 0 | 606,400 | 0 | 236,900 | 0 | 369,500 |
| 2024-03-29 | 0 | 598,000 | 0 | 235,100 | 0 | 362,900 |
| 2024-03-22 | 0 | 559,900 | 0 | 235,900 | 0 | 324,000 |
| 2024-03-15 | 0 | 566,600 | 0 | 237,400 | 0 | 329,200 |
| 2024-03-08 | 0 | 534,300 | 0 | 239,000 | 0 | 295,300 |
| 2024-03-01 | 0 | 442,900 | 0 | 219,200 | 0 | 223,700 |
| 2024-02-22 | 0 | 423,600 | 0 | 228,200 | 0 | 195,400 |
| 2024-02-16 | 0 | 340,700 | 0 | 235,100 | 0 | 105,600 |
| 2024-02-09 | 0 | 337,100 | 0 | 227,500 | 0 | 109,600 |
| 2024-02-02 | 0 | 320,000 | 0 | 223,200 | 0 | 96,800 |
| 2024-01-26 | 0 | 320,200 | 0 | 223,500 | 0 | 96,700 |
| 2024-01-19 | 0 | 340,700 | 0 | 227,600 | 0 | 113,100 |
| 2024-01-12 | 0 | 342,100 | 0 | 226,600 | 0 | 115,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 15:30 | ＲＩＳＥ | 令和７年３月期業績予想の修正に関するお知らせ |
| 20250226 | 15:30 | ＲＩＳＥ | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20250217 | 15:30 | ＲＩＳＥ | 当社連結子会社における営業外収益の計上に関するお知らせ |
| 20250110 | 15:30 | ＲＩＳＥ | 非上場の親会社等の決算に関するお知らせ |
| 20241218 | 15:30 | ＲＩＳＥ | 連結子会社からの配当金受領に関するお知らせ |
| 20241218 | 15:30 | ＲＩＳＥ | 優先株式に対する剰余金の配当に関するお知らせ |
| 20240821 | 15:00 | ＲＩＳＥ | 連結子会社によるアセットアドバイザリー契約締結に関するお知らせ |
| 20240814 | 15:00 | ＲＩＳＥ | 令和７年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240621 | 15:00 | ＲＩＳＥ | 支配株主等に関する事項について |
| 20240621 | 15:00 | ＲＩＳＥ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240604 | 15:00 | ＲＩＳＥ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240502 | 15:00 | ＲＩＳＥ | 特別損失（減損損失）の計上及び業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | ＲＩＳＥ | 令和６年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ＲＩＳＥ | 令和６年３月期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8836 | 1 | ???ｮ???ﾐRISE[???C?Y] | 2025-04-19 18:22:59 |
| 8836 | 2 | IRカレンダー | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:59 |
| 8836 | 2 | IRライブラリー | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:58 |
| 8836 | 2 | IRニュース | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:57 |
| 8836 | 2 | 電子公告 | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:56 |
| 8836 | 2 | よくあるご質問 | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:55 |
| 8836 | 2 | 株式基本情報 | 株式情報 | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:54 |
| 8836 | 2 | 株主総会 | IRライブラリー | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:53 |
| 8836 | 2 | 有価証券報告書 | IRライブラリー | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:52 |
| 8836 | 2 | 決算短信 | IRライブラリー | 投資家情報 | 株式会社RISE[ライズ] | 2024-06-18 21:29:51 |