[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:89億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,106 | 1,187 | 1,106 | 1,157 | 52,200 | 28,800 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
20250917 | 1,133 | 1,177 | 1,090 | 1,173 | 42,200 | 21,600 | 104% | ▲ | 1711 | 10 | 4 | 100% | 15% |
20250912 | 1,175 | 1,175 | 1,113 | 1,146 | 35,700 | 18,800 | 100% | ▼ | 1717 | 0 | 10 | 99% | 12% |
20250924 | 1,187 | 1,216 | 1,173 | 1,192 | 34,200 | 9,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 13% |
20250925 | 1,210 | 1,242 | 1,185 | 1,233 | 28,000 | -6,200 | 103% | ▲ | 2222 | 0 | 0 | 100% | 17% |
20250922 | 1,151 | 1,210 | 1,151 | 1,197 | 25,000 | 15,400 | 104% | ▲ | 1171 | 0 | 3 | 100% | 13% |
20250910 | 1,144 | 1,158 | 1,123 | 1,146 | 24,700 | -27,500 | 99% | ▼ | 8228 | 0 | 10 | 99% | 12% |
20251006 | 1,171 | 1,231 | 1,145 | 1,192 | 24,600 | 4,500 | 102% | ▲▲ | 1411 | 0 | 0 | 96% | 8% |
20251001 | 1,226 | 1,226 | 1,171 | 1,182 | 23,200 | 11,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 12% |
20250916 | 1,124 | 1,160 | 1,122 | 1,132 | 20,600 | -15,100 | 99% | ▼▼ | 8288 | 0 | 5 | 98% | 11% |
20251003 | 1,145 | 1,186 | 1,145 | 1,166 | 20,100 | 6,000 | 101% | ▲ | 7771 | 0 | 0 | 94% | 10% |
20251010 | 1,161 | 1,175 | 1,140 | 1,169 | 19,700 | 9,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
20250911 | 1,145 | 1,150 | 1,116 | 1,147 | 16,900 | -7,800 | 100% | ▲ | 8822 | 0 | 9 | 99% | 12% |
20250918 | 1,172 | 1,182 | 1,154 | 1,167 | 14,900 | -27,300 | 99% | ▼ | 2228 | 0 | 5 | 99% | 14% |
20251007 | 1,207 | 1,209 | 1,168 | 1,175 | 14,300 | -10,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 6% |
20251002 | 1,182 | 1,199 | 1,153 | 1,155 | 14,100 | -9,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 9% |
20250930 | 1,250 | 1,250 | 1,218 | 1,224 | 12,100 | 2,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 16% |
20250926 | 1,233 | 1,240 | 1,214 | 1,225 | 9,900 | -18,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
20251009 | 1,179 | 1,179 | 1,145 | 1,161 | 9,900 | 2,300 | 98% | ▼ | 7717 | 0 | 0 | 93% | 3% |
20250919 | 1,163 | 1,173 | 1,142 | 1,149 | 9,600 | -5,300 | 98% | ▼▼ | 8888 | 0 | 4 | 98% | 9% |
20250929 | 1,226 | 1,249 | 1,225 | 1,242 | 9,500 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 18% |
20251008 | 1,160 | 1,196 | 1,159 | 1,179 | 7,600 | -6,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 163,300 | 20,500 | 104,000 | 0 | 59,300 | 20,500 |
2025-09-19 | 175,700 | 23,000 | 114,100 | 0 | 61,600 | 23,000 |
2025-09-26 | 188,400 | 20,900 | 121,500 | 0 | 66,900 | 20,900 |
2025-10-03 | 179,100 | 10,800 | 115,700 | 0 | 63,400 | 10,800 |