| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 109% | 100% | 121% |
| 20241008 | 23 | 24 | 23 | 23 | 146,900 | 0 | 100% | 100% | 23% | -- | 104% | 100% | 109% | 100% | 121% |
| 20241009 | 23 | 24 | 23 | 24 | 194,600 | 1 | 104% | 104% | 132% | ▲ | 104% | 104% | 104% | 100% | 126% |
| 20241010 | 24 | 26 | 23 | 25 | 1,887,500 | 1 | 104% | 104% | 970% | ▲▲ | 96% | 100% | 112% | 100% | 132% |
| 20241011 | 25 | 27 | 24 | 24 | 1,727,200 | -1 | 96% | 96% | 92% | ▼ | 96% | 108% | 117% | 96% | 120% |
| 20241015 | 24 | 24 | 23 | 23 | 560,100 | -1 | 96% | 96% | 32% | ▼▼ | 96% | 108% | 117% | 92% | 115% |
| 20241016 | 24 | 24 | 23 | 23 | 374,200 | 0 | 100% | 96% | 67% | -- | 109% | 113% | 122% | 92% | 115% |
| 20241017 | 23 | 27 | 23 | 25 | 1,430,800 | 2 | 109% | 109% | 382% | ▲ | 96% | 92% | 108% | 100% | 125% |
| 20241018 | 26 | 27 | 25 | 25 | 817,900 | 0 | 100% | 96% | 57% | -- | 104% | 96% | 112% | 100% | 119% |
| 20241021 | 25 | 27 | 25 | 26 | 1,218,600 | 1 | 104% | 104% | 149% | ▲ | 100% | 96% | 108% | 100% | 124% |
| 20241022 | 26 | 27 | 25 | 26 | 1,319,400 | 0 | 100% | 100% | 108% | -- | 96% | 100% | 112% | 100% | 118% |
| 20241023 | 25 | 26 | 24 | 24 | 834,400 | -2 | 92% | 96% | 63% | ▼ | 100% | 104% | 117% | 92% | 109% |
| 20241024 | 24 | 25 | 23 | 24 | 921,300 | 0 | 100% | 100% | 110% | -- | 100% | 104% | 117% | 92% | 109% |
| 20241025 | 24 | 24 | 23 | 24 | 596,800 | 0 | 100% | 100% | 65% | -- | 104% | 100% | 117% | 92% | 109% |
| 20241028 | 24 | 26 | 24 | 25 | 967,900 | 1 | 104% | 104% | 162% | ▲ | 100% | 96% | 112% | 96% | 114% |
| 20241029 | 25 | 26 | 25 | 25 | 168,400 | 0 | 100% | 100% | 17% | -- | 100% | 96% | 112% | 96% | 114% |
| 20241030 | 25 | 25 | 24 | 25 | 328,100 | 0 | 100% | 100% | 195% | -- | 96% | 100% | 112% | 96% | 114% |
| 20241031 | 25 | 25 | 24 | 24 | 163,100 | -1 | 96% | 96% | 50% | ▼ | 96% | 100% | 112% | 92% | 109% |
| 20241101 | 25 | 25 | 23 | 24 | 194,600 | 0 | 100% | 96% | 119% | -- | 100% | 117% | 117% | 92% | 109% |
| 20241105 | 24 | 25 | 23 | 24 | 223,700 | 0 | 100% | 100% | 115% | -- | 100% | 117% | 108% | 92% | 104% |
| 20241106 | 24 | 25 | 23 | 24 | 485,400 | 0 | 100% | 100% | 217% | -- | 104% | 108% | 108% | 92% | 104% |
| 20241107 | 24 | 27 | 24 | 25 | 1,558,000 | 1 | 104% | 104% | 321% | ▲ | 100% | 104% | 104% | 96% | 109% |
| 20241108 | 25 | 34 | 24 | 25 | 11,012,700 | 0 | 100% | 100% | 707% | -- | 112% | 108% | 104% | 96% | 109% |
| 20241111 | 25 | 28 | 25 | 28 | 2,242,800 | 3 | 112% | 112% | 20% | ▲ | 96% | 100% | 96% | 100% | 122% |
| 20241112 | 27 | 28 | 26 | 26 | 761,200 | -2 | 93% | 96% | 34% | ▼ | 96% | 104% | 96% | 93% | 113% |
| 20241113 | 27 | 27 | 25 | 26 | 1,240,000 | 0 | 100% | 96% | 163% | -- | 100% | 108% | 100% | 93% | 113% |
| 20241114 | 26 | 27 | 25 | 26 | 722,300 | 0 | 100% | 100% | 58% | -- | 87% | 84% | 84% | 93% | 108% |
| 20241115 | 31 | 32 | 26 | 27 | 6,262,700 | 1 | 104% | 87% | 867% | ▲ | 100% | 96% | 93% | 96% | 113% |
| 20241118 | 27 | 29 | 27 | 27 | 1,220,000 | 0 | 100% | 100% | 19% | -- | 104% | 96% | 93% | 96% | 113% |
| 20241119 | 27 | 28 | 27 | 28 | 490,800 | 1 | 104% | 104% | 40% | ▲ | 96% | 96% | 93% | 100% | 117% |
| 20241120 | 27 | 27 | 26 | 26 | 1,081,400 | -2 | 93% | 96% | 220% | ▼ | 100% | 100% | 96% | 93% | 108% |
| 20241121 | 26 | 27 | 25 | 26 | 1,376,800 | 0 | 100% | 100% | 127% | -- | 100% | 96% | 92% | 93% | 108% |
| 20241122 | 26 | 26 | 25 | 26 | 167,600 | 0 | 100% | 100% | 12% | -- | 100% | 104% | 92% | 93% | 108% |
| 20241125 | 25 | 26 | 25 | 25 | 325,600 | -1 | 96% | 100% | 194% | ▼ | 104% | 104% | 92% | 89% | 104% |
| 20241126 | 25 | 27 | 24 | 26 | 2,582,800 | 1 | 104% | 104% | 793% | ▲ | 96% | 96% | 88% | 93% | 108% |
| 20241127 | 26 | 27 | 25 | 25 | 604,300 | -1 | 96% | 96% | 23% | ▼ | 100% | 100% | 92% | 89% | 104% |
| 20241128 | 25 | 26 | 24 | 25 | 1,219,200 | 0 | 100% | 100% | 202% | -- | 104% | 100% | 92% | 89% | 104% |
| 20241129 | 25 | 26 | 25 | 26 | 254,200 | 1 | 104% | 104% | 21% | ▲ | 100% | 100% | 88% | 93% | 108% |
| 20241202 | 25 | 26 | 24 | 25 | 670,800 | -1 | 96% | 100% | 264% | ▼ | 96% | 92% | 85% | 89% | 104% |
| 20241203 | 26 | 26 | 24 | 25 | 517,500 | 0 | 100% | 96% | 77% | -- | 104% | 96% | 92% | 89% | 104% |
| 20241204 | 24 | 26 | 24 | 25 | 732,600 | 0 | 100% | 104% | 142% | -- | 100% | 88% | 88% | 89% | 100% |
| 20241205 | 25 | 25 | 24 | 25 | 88,800 | 0 | 100% | 100% | 12% | -- | 100% | 92% | 92% | 89% | 100% |
| 20241206 | 24 | 24 | 23 | 24 | 400,700 | -1 | 96% | 100% | 451% | ▼ | 100% | 100% | 0% | 86% | 100% |
| 20241209 | 23 | 24 | 22 | 23 | 1,667,200 | -1 | 96% | 100% | 416% | ▼▼ | 96% | 100% | 0% | 82% | 100% |
| 20241210 | 23 | 23 | 22 | 22 | 204,000 | -1 | 96% | 96% | 12% | ▼▼▼ | 100% | 100% | 0% | 79% | 100% |
| 20241211 | 22 | 23 | 22 | 22 | 119,500 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 0% | 79% | 100% |
| 20241212 | 22 | 24 | 22 | 22 | 749,400 | 0 | 100% | 100% | 627% | -- | 105% | 100% | 0% | 79% | 100% |
| 20241213 | 22 | 23 | 22 | 23 | 59,000 | 1 | 105% | 105% | 8% | ▲ | 100% | 100% | 0% | 82% | 105% |
| 20241216 | 22 | 23 | 21 | 22 | 1,477,700 | -1 | 96% | 100% | 2505% | ▼ | 105% | 105% | 0% | 79% | 100% |
| 20241217 | 21 | 22 | 21 | 22 | 173,500 | 0 | 100% | 105% | 12% | -- | 91% | 0% | 0% | 85% | 100% |
| 20241218 | 22 | 22 | 20 | 20 | 673,100 | -2 | 91% | 91% | 388% | ▼ | 105% | 0% | 0% | 77% | 100% |
| 20241219 | 21 | 25 | 21 | 22 | 3,671,900 | 2 | 110% | 105% | 546% | ▲ | 100% | 0% | 0% | 85% | 110% |
| 20241220 | 22 | 23 | 21 | 22 | 955,300 | 0 | 100% | 100% | 26% | -- | % | % | % | 85% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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] | 2024-12-22 01:26:13 |
| 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 |