| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 18 | 19 | 18 | 18 | 141,900 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 111% | 95% | 106% |
| 20240726 | 18 | 19 | 18 | 18 | 75,600 | 0 | 100% | 100% | 53% | -- | 100% | 94% | 111% | 95% | 106% |
| 20240729 | 18 | 19 | 18 | 18 | 338,000 | 0 | 100% | 100% | 447% | -- | 100% | 94% | 111% | 95% | 106% |
| 20240730 | 18 | 19 | 18 | 18 | 33,000 | 0 | 100% | 100% | 10% | -- | 100% | 94% | 111% | 100% | 106% |
| 20240731 | 18 | 19 | 17 | 18 | 324,600 | 0 | 100% | 100% | 984% | -- | 94% | 94% | 111% | 100% | 106% |
| 20240801 | 18 | 19 | 17 | 17 | 394,700 | -1 | 94% | 94% | 122% | ▼ | 94% | 94% | 128% | 94% | 100% |
| 20240802 | 18 | 18 | 17 | 17 | 853,200 | 0 | 100% | 94% | 216% | -- | 94% | 100% | 135% | 94% | 100% |
| 20240805 | 17 | 17 | 16 | 16 | 595,400 | -1 | 94% | 94% | 70% | ▼ | 100% | 94% | 135% | 89% | 100% |
| 20240806 | 17 | 17 | 16 | 17 | 120,300 | 1 | 106% | 100% | 20% | ▲ | 100% | 106% | 144% | 94% | 106% |
| 20240807 | 16 | 17 | 16 | 16 | 186,700 | -1 | 94% | 100% | 155% | ▼ | 106% | 113% | 144% | 89% | 100% |
| 20240808 | 16 | 17 | 16 | 17 | 58,000 | 1 | 106% | 106% | 31% | ▲ | 94% | 106% | 135% | 94% | 106% |
| 20240809 | 17 | 17 | 16 | 16 | 66,100 | -1 | 94% | 94% | 114% | ▼ | 94% | 100% | 135% | 89% | 100% |
| 20240813 | 17 | 17 | 16 | 16 | 66,800 | 0 | 100% | 94% | 101% | -- | 106% | 106% | 144% | 89% | 100% |
| 20240814 | 16 | 17 | 16 | 17 | 75,000 | 1 | 106% | 106% | 112% | ▲ | 106% | 100% | 135% | 94% | 106% |
| 20240815 | 17 | 18 | 16 | 18 | 718,400 | 1 | 106% | 106% | 958% | ▲▲ | 100% | 118% | 135% | 100% | 113% |
| 20240816 | 17 | 18 | 17 | 17 | 41,000 | -1 | 94% | 100% | 6% | ▼ | 100% | 118% | 124% | 94% | 106% |
| 20240819 | 17 | 18 | 17 | 17 | 504,800 | 0 | 100% | 100% | 1231% | -- | 100% | 118% | 129% | 94% | 106% |
| 20240820 | 17 | 17 | 16 | 17 | 317,000 | 0 | 100% | 100% | 63% | -- | 100% | 118% | 129% | 94% | 106% |
| 20240821 | 17 | 18 | 16 | 17 | 281,200 | 0 | 100% | 100% | 89% | -- | 111% | 111% | 122% | 94% | 106% |
| 20240822 | 18 | 27 | 18 | 20 | 16,205,300 | 3 | 118% | 111% | 5763% | ▲ | 95% | 100% | 110% | 100% | 125% |
| 20240823 | 20 | 21 | 18 | 19 | 2,717,200 | -1 | 95% | 95% | 17% | ▼ | 105% | 121% | 116% | 95% | 119% |
| 20240826 | 19 | 23 | 18 | 20 | 4,872,200 | 1 | 105% | 105% | 179% | ▲ | 100% | 115% | 115% | 100% | 125% |
| 20240827 | 20 | 21 | 19 | 20 | 1,267,900 | 0 | 100% | 100% | 26% | -- | 100% | 105% | 115% | 100% | 125% |
| 20240828 | 20 | 21 | 19 | 20 | 1,297,300 | 0 | 100% | 100% | 102% | -- | 100% | 105% | 115% | 100% | 125% |
| 20240829 | 20 | 20 | 19 | 20 | 471,500 | 0 | 100% | 100% | 36% | -- | 121% | 111% | 121% | 100% | 125% |
| 20240830 | 19 | 23 | 19 | 23 | 4,278,000 | 3 | 115% | 121% | 907% | ▲ | 91% | 91% | 100% | 100% | 144% |
| 20240902 | 23 | 23 | 21 | 21 | 2,089,700 | -2 | 91% | 91% | 49% | ▼ | 95% | 95% | 105% | 91% | 131% |
| 20240903 | 22 | 29 | 21 | 21 | 9,592,700 | 0 | 100% | 95% | 459% | -- | 100% | 95% | 110% | 91% | 131% |
| 20240904 | 21 | 23 | 21 | 21 | 1,454,100 | 0 | 100% | 100% | 15% | -- | 95% | 91% | 105% | 91% | 131% |
| 20240905 | 22 | 22 | 20 | 21 | 1,527,700 | 0 | 100% | 95% | 105% | -- | 100% | 95% | 110% | 91% | 131% |
| 20240906 | 21 | 22 | 20 | 21 | 805,700 | 0 | 100% | 100% | 53% | -- | 100% | 105% | 115% | 91% | 131% |
| 20240909 | 20 | 21 | 20 | 20 | 302,800 | -1 | 95% | 100% | 38% | ▼ | 100% | 110% | 120% | 87% | 125% |
| 20240910 | 20 | 21 | 19 | 20 | 1,097,100 | 0 | 100% | 100% | 362% | -- | 95% | 110% | 125% | 87% | 118% |
| 20240911 | 20 | 20 | 19 | 19 | 243,300 | -1 | 95% | 95% | 22% | ▼ | 100% | 105% | 125% | 83% | 112% |
| 20240912 | 20 | 21 | 19 | 20 | 521,200 | 1 | 105% | 100% | 214% | ▲ | 100% | 100% | 119% | 87% | 118% |
| 20240913 | 21 | 23 | 20 | 21 | 1,861,300 | 1 | 105% | 100% | 357% | ▲▲ | 100% | 100% | 114% | 91% | 124% |
| 20240917 | 22 | 23 | 21 | 22 | 589,800 | 1 | 105% | 100% | 32% | ▲▲▲ | 91% | 105% | 114% | 96% | 129% |
| 20240918 | 22 | 22 | 20 | 20 | 820,200 | -2 | 91% | 91% | 139% | ▼ | 100% | 110% | 119% | 87% | 118% |
| 20240919 | 21 | 22 | 20 | 21 | 607,500 | 1 | 105% | 100% | 74% | ▲ | 100% | 110% | 124% | 91% | 111% |
| 20240920 | 21 | 22 | 21 | 21 | 161,000 | 0 | 100% | 100% | 27% | -- | 100% | 105% | 118% | 91% | 111% |
| 20240924 | 22 | 24 | 21 | 22 | 2,219,300 | 1 | 105% | 100% | 1378% | ▲ | 100% | 96% | 113% | 96% | 116% |
| 20240925 | 23 | 23 | 21 | 23 | 1,226,100 | 1 | 105% | 100% | 55% | ▲▲ | 100% | 96% | 113% | 100% | 121% |
| 20240926 | 23 | 24 | 23 | 23 | 323,800 | 0 | 100% | 100% | 26% | -- | 100% | 96% | 113% | 100% | 121% |
| 20240927 | 23 | 24 | 22 | 23 | 610,900 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 118% | 100% | 121% |
| 20240930 | 22 | 23 | 21 | 22 | 495,500 | -1 | 96% | 100% | 81% | ▼ | 100% | 105% | 118% | 96% | 116% |
| 20241001 | 22 | 23 | 22 | 22 | 104,400 | 0 | 100% | 100% | 21% | -- | 100% | 105% | 118% | 96% | 116% |
| 20241002 | 22 | 23 | 22 | 22 | 344,300 | 0 | 100% | 100% | 330% | -- | 100% | 109% | 118% | 96% | 116% |
| 20241003 | 22 | 23 | 22 | 22 | 72,000 | 0 | 100% | 100% | 21% | -- | 100% | 114% | 118% | 96% | 116% |
| 20241004 | 22 | 23 | 21 | 22 | 369,800 | 0 | 100% | 100% | 514% | -- | 100% | 109% | 113% | 96% | 116% |
| 20241007 | 23 | 24 | 22 | 23 | 626,500 | 1 | 105% | 100% | 169% | ▲ | 100% | 104% | 0% | 100% | 121% |
| 20241008 | 23 | 24 | 23 | 23 | 146,900 | 0 | 100% | 100% | 23% | -- | 104% | 100% | 0% | 100% | 121% |
| 20241009 | 23 | 24 | 23 | 24 | 194,600 | 1 | 104% | 104% | 132% | ▲ | 104% | 104% | 0% | 100% | 126% |
| 20241010 | 24 | 26 | 23 | 25 | 1,887,500 | 1 | 104% | 104% | 970% | ▲▲ | 96% | 100% | 0% | 100% | 132% |
| 20241011 | 25 | 27 | 24 | 24 | 1,727,200 | -1 | 96% | 96% | 92% | ▼ | 96% | 108% | 0% | 96% | 120% |
| 20241015 | 24 | 24 | 23 | 23 | 560,100 | -1 | 96% | 96% | 32% | ▼▼ | 96% | 108% | 0% | 92% | 115% |
| 20241016 | 24 | 24 | 23 | 23 | 374,200 | 0 | 100% | 96% | 67% | -- | 109% | 113% | 0% | 92% | 115% |
| 20241017 | 23 | 27 | 23 | 25 | 1,430,800 | 2 | 109% | 109% | 382% | ▲ | 96% | 0% | 0% | 100% | 125% |
| 20241018 | 26 | 27 | 25 | 25 | 817,900 | 0 | 100% | 96% | 57% | -- | 104% | 0% | 0% | 100% | 119% |
| 20241021 | 25 | 27 | 25 | 26 | 1,218,600 | 1 | 104% | 104% | 149% | ▲ | 100% | 0% | 0% | 100% | 124% |
| 20241022 | 26 | 27 | 25 | 26 | 1,319,400 | 0 | 100% | 100% | 108% | -- | % | % | % | 100% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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] | 2024-10-23 04:20:11 |
| 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 |