[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 1,039 | 1,039 | 1,000 | 1,003 | 15,700 | 6,300 | 96% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251029 | 1,003 | 1,018 | 988 | 1,015 | 17,500 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 85% | 1% |
| 20251030 | 1,017 | 1,029 | 994 | 1,020 | 22,000 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 86% | 2% |
| 20251024 | 1,050 | 1,050 | 1,023 | 1,027 | 23,600 | -3,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251027 | 1,024 | 1,045 | 1,011 | 1,044 | 9,400 | -14,200 | 102% | ▲ | 8882 | 0 | 0 | 84% | 2% |
| 20251023 | 1,060 | 1,070 | 1,024 | 1,047 | 26,900 | 0 | 99% | ▼▼▼ | 2828 | 0 | 0 | 84% | 0% |
| 20251022 | 1,055 | 1,069 | 1,050 | 1,059 | 26,900 | 2,300 | 100% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251021 | 1,081 | 1,084 | 1,051 | 1,060 | 24,600 | -14,300 | 99% | ▼ | 8228 | 0 | 0 | 85% | 0% |
| 20251017 | 1,144 | 1,145 | 1,041 | 1,069 | 123,900 | 95,500 | 92% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251020 | 1,078 | 1,086 | 1,046 | 1,074 | 38,900 | -85,000 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20251014 | 1,159 | 1,184 | 1,135 | 1,138 | 17,900 | -1,800 | 97% | ▼ | 2888 | 0 | 0 | 92% | 1% |
| 20251002 | 1,182 | 1,199 | 1,153 | 1,155 | 14,100 | -9,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 9% |
| 20251016 | 1,161 | 1,165 | 1,119 | 1,156 | 28,400 | 21,900 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251009 | 1,179 | 1,179 | 1,145 | 1,161 | 9,900 | 2,300 | 98% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251003 | 1,145 | 1,186 | 1,145 | 1,166 | 20,100 | 6,000 | 101% | ▲ | 7771 | 0 | 0 | 94% | 10% |
| 20251015 | 1,138 | 1,168 | 1,138 | 1,168 | 6,500 | -11,400 | 103% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20251010 | 1,161 | 1,175 | 1,140 | 1,169 | 19,700 | 9,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20251007 | 1,207 | 1,209 | 1,168 | 1,175 | 14,300 | -10,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 6% |
| 20251008 | 1,160 | 1,196 | 1,159 | 1,179 | 7,600 | -6,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251001 | 1,226 | 1,226 | 1,171 | 1,182 | 23,200 | 11,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 12% |
| 20251006 | 1,171 | 1,231 | 1,145 | 1,192 | 24,600 | 4,500 | 102% | ▲▲ | 1411 | 0 | 0 | 96% | 8% |
| 20250930 | 1,250 | 1,250 | 1,218 | 1,224 | 12,100 | 2,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 16% |
| 20250929 | 1,226 | 1,249 | 1,225 | 1,242 | 9,500 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 179,100 | 10,800 | 115,700 | 0 | 63,400 | 10,800 |
| 2025-10-10 | 180,900 | 10,600 | 108,300 | 0 | 72,600 | 10,600 |
| 2025-10-17 | 246,800 | 8,200 | 157,500 | 0 | 89,300 | 8,200 |
| 2025-10-24 | 267,000 | 4,600 | 172,400 | 0 | 94,600 | 4,600 |