[4074]ラキール:【DX】企業のＤＸ化を支援するプロダクトサービスとシステム開発
Yahoo! 【グロース/25情報･通信業】 売上高:79680 当期純利益:3620 総資産:60000 時価:68億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 915 | 934 | 889 | 897 | 56,400 | -189,900 | 98% | ▼▼ | 8288 | 0 | 10 | 84% | 0% |
| 20251117 | 882 | 928 | 882 | 913 | 215,500 | 159,100 | 102% | ▲ | 7771 | 10 | 4 | 85% | 2% |
| 20251118 | 904 | 936 | 899 | 909 | 34,100 | -181,400 | 100% | ▼ | 2228 | 0 | 4 | 86% | 1% |
| 20251119 | 924 | 935 | 896 | 913 | 24,800 | -9,300 | 100% | ▲ | 8822 | 0 | 7 | 86% | 2% |
| 20251120 | 905 | 942 | 905 | 938 | 27,900 | 3,100 | 103% | ▲▲ | 1171 | 0 | 2 | 90% | 5% |
| 20251121 | 938 | 963 | 938 | 955 | 24,700 | -3,200 | 102% | ▲▲▲ | 2222 | 0 | 5 | 91% | 6% |
| 20251125 | 966 | 966 | 932 | 946 | 35,500 | 10,800 | 99% | ▼ | 1717 | 0 | 0 | 91% | 5% |
| 20251126 | 949 | 956 | 925 | 925 | 8,900 | -26,600 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 3% |
| 20251127 | 926 | 948 | 926 | 940 | 18,200 | 9,300 | 102% | ▲ | 7171 | 0 | 2 | 91% | 5% |
| 20251128 | 941 | 1,006 | 940 | 995 | 54,400 | 36,200 | 106% | ▲▲ | 1111 | 0 | 1 | 96% | 11% |
| 20251201 | 980 | 991 | 968 | 970 | 17,400 | -37,000 | 97% | ▼ | 8228 | 0 | 0 | 94% | 8% |
| 20251202 | 967 | 976 | 954 | 957 | 19,100 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 7% |
| 20251203 | 957 | 975 | 940 | 975 | 12,600 | -6,500 | 102% | ▲ | 8882 | 0 | 0 | 94% | 9% |
| 20251204 | 965 | 981 | 958 | 966 | 12,300 | -300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 8% |
| 20251205 | 971 | 980 | 966 | 966 | 5,000 | -7,300 | 100% | -- | 8225 | 0 | 0 | 94% | 8% |
| 20251208 | 951 | 966 | 922 | 932 | 55,100 | 50,100 | 96% | ▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251209 | 932 | 934 | 910 | 914 | 12,900 | -42,200 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251210 | 913 | 922 | 912 | 916 | 4,900 | -8,000 | 100% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20251211 | 911 | 915 | 893 | 905 | 19,300 | 14,400 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251212 | 909 | 913 | 896 | 897 | 13,100 | -6,200 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251215 | 891 | 906 | 890 | 898 | 16,800 | 3,700 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 289,800 | 13,500 | 240,700 | 0 | 49,100 | 13,500 |
| 2025-11-28 | 286,900 | 12,000 | 235,900 | 0 | 51,000 | 12,000 |
| 2025-11-21 | 264,600 | 10,000 | 227,800 | 0 | 36,800 | 10,000 |
| 2025-11-14 | 236,700 | 5,700 | 161,600 | 0 | 75,100 | 5,700 |