[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,024 | 1,038 | 851 | 915 | 246,300 | 225,800 | 89% | ▼ | 1717 | 0 | 0 | 79% | 0% |
| 20251117 | 882 | 928 | 882 | 913 | 215,500 | 159,100 | 102% | ▲ | 7771 | 10 | 4 | 85% | 2% |
| 20251110 | 1,012 | 1,025 | 995 | 1,025 | 37,600 | 18,000 | 100% | ▲ | 7771 | 0 | 0 | 88% | 2% |
| 20251112 | 1,017 | 1,030 | 1,010 | 1,030 | 20,500 | 9,000 | 101% | ▲ | 7771 | 0 | 0 | 88% | 3% |
| 20251028 | 1,039 | 1,039 | 1,000 | 1,003 | 15,700 | 6,300 | 96% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251105 | 1,024 | 1,027 | 993 | 1,020 | 22,200 | 5,200 | 100% | ▼ | 7717 | 0 | 0 | 87% | 2% |
| 20251030 | 1,017 | 1,029 | 994 | 1,020 | 22,000 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 86% | 2% |
| 20251106 | 1,020 | 1,038 | 994 | 1,037 | 25,600 | 3,400 | 102% | ▲ | 1171 | 0 | 0 | 88% | 3% |
| 20251120 | 905 | 942 | 905 | 938 | 27,900 | 3,100 | 103% | ▲▲ | 1171 | 0 | 0 | 90% | 5% |
| 20251022 | 1,055 | 1,069 | 1,050 | 1,059 | 26,900 | 2,300 | 100% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251104 | 1,022 | 1,039 | 1,009 | 1,024 | 17,000 | 1,900 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 86% | 2% |
| 20251029 | 1,003 | 1,018 | 988 | 1,015 | 17,500 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 85% | 1% |
| 20251023 | 1,060 | 1,070 | 1,024 | 1,047 | 26,900 | 0 | 99% | ▼▼▼ | 2828 | 0 | 0 | 84% | 0% |
| 20251024 | 1,050 | 1,050 | 1,023 | 1,027 | 23,600 | -3,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251107 | 1,037 | 1,037 | 1,017 | 1,021 | 19,600 | -6,000 | 98% | ▼ | 8228 | 0 | 0 | 87% | 2% |
| 20251031 | 1,001 | 1,035 | 1,001 | 1,022 | 15,100 | -6,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 86% | 2% |
| 20251119 | 924 | 935 | 896 | 913 | 24,800 | -9,300 | 100% | ▲ | 8822 | 0 | 0 | 86% | 2% |
| 20251027 | 1,024 | 1,045 | 1,011 | 1,044 | 9,400 | -14,200 | 102% | ▲ | 8882 | 0 | 0 | 84% | 2% |
| 20251021 | 1,081 | 1,084 | 1,051 | 1,060 | 24,600 | -14,300 | 99% | ▼ | 8228 | 0 | 0 | 85% | 0% |
| 20251111 | 1,041 | 1,041 | 1,012 | 1,020 | 11,500 | -26,100 | 100% | ▼ | 2228 | 0 | 0 | 87% | 2% |
| 20251020 | 1,078 | 1,086 | 1,046 | 1,074 | 38,900 | -85,000 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20251118 | 904 | 936 | 899 | 909 | 34,100 | -181,400 | 100% | ▼ | 2228 | 0 | 0 | 86% | 1% |
| 20251114 | 915 | 934 | 889 | 897 | 56,400 | -189,900 | 98% | ▼▼ | 8288 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 267,000 | 4,600 | 172,400 | 0 | 94,600 | 4,600 |
| 2025-10-31 | 266,000 | 5,000 | 173,400 | 0 | 92,600 | 5,000 |
| 2025-11-07 | 264,900 | 5,500 | 167,700 | 0 | 97,200 | 5,500 |
| 2025-11-14 | 236,700 | 5,700 | 161,600 | 0 | 75,100 | 5,700 |