[9612]ラックランド:【店舗の企画・設計】スーパーマーケットやDS、飲食店に特化
Yahoo! 【プライム/サービス業】 売上高:476590 当期純利益:-4790 総資産:254950 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,302 | 1,313 | 1,283 | 1,300 | 131,500 | -207,800 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 28% |
| 20250813 | 1,159 | 1,167 | 1,143 | 1,161 | 73,500 | -111,800 | 100% | ▲▲▲ | 8282 | 0 | 3 | 100% | 14% |
| 20250731 | 1,077 | 1,079 | 1,062 | 1,067 | 34,400 | -69,300 | 100% | ▲▲ | 8222 | 0 | 8 | 99% | 7% |
| 20250821 | 1,422 | 1,426 | 1,380 | 1,422 | 83,100 | -47,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20250806 | 1,075 | 1,105 | 1,068 | 1,098 | 48,200 | -10,600 | 102% | ▲ | 8882 | 0 | 4 | 99% | 10% |
| 20250804 | 1,104 | 1,104 | 1,086 | 1,097 | 42,200 | -9,400 | 99% | ▼ | 8228 | 0 | 7 | 99% | 10% |
| 20250807 | 1,093 | 1,101 | 1,086 | 1,091 | 39,000 | -9,200 | 99% | ▼ | 8228 | 0 | 3 | 99% | 9% |
| 20250820 | 1,365 | 1,419 | 1,356 | 1,417 | 131,000 | -8,000 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 35% |
| 20250728 | 1,080 | 1,081 | 1,067 | 1,073 | 36,500 | -6,900 | 100% | -- | 2225 | 0 | 11 | 100% | 7% |
| 20250827 | 1,311 | 1,321 | 1,303 | 1,312 | 103,400 | 800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 23% |
| 20250808 | 1,091 | 1,102 | 1,081 | 1,098 | 40,100 | 1,100 | 101% | ▲ | 1771 | 0 | 2 | 99% | 8% |
| 20250826 | 1,365 | 1,365 | 1,323 | 1,327 | 102,600 | 1,800 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 25% |
| 20250729 | 1,075 | 1,087 | 1,061 | 1,062 | 41,800 | 5,300 | 99% | ▼ | 1777 | 0 | 10 | 99% | 6% |
| 20250819 | 1,312 | 1,370 | 1,305 | 1,364 | 139,000 | 7,500 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 34% |
| 20250825 | 1,404 | 1,404 | 1,362 | 1,377 | 100,800 | 7,800 | 98% | ▼▼ | 7777 | 51 | 0 | 97% | 30% |
| 20250822 | 1,423 | 1,441 | 1,401 | 1,404 | 93,000 | 9,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 32% |
| 20250814 | 1,164 | 1,173 | 1,145 | 1,146 | 85,900 | 12,400 | 99% | ▼ | 1117 | 0 | 2 | 99% | 13% |
| 20250805 | 1,097 | 1,106 | 1,081 | 1,081 | 58,800 | 16,600 | 99% | ▼▼ | 1777 | 0 | 5 | 98% | 8% |
| 20250801 | 1,074 | 1,107 | 1,069 | 1,107 | 51,600 | 17,200 | 104% | ▲▲▲ | 1171 | 0 | 7 | 100% | 11% |
| 20250730 | 1,062 | 1,083 | 1,061 | 1,064 | 103,700 | 61,900 | 100% | ▲ | 7471 | 0 | 9 | 99% | 7% |
| 20250812 | 1,165 | 1,189 | 1,136 | 1,159 | 185,300 | 145,200 | 106% | ▲▲ | 1111 | 40 | 4 | 100% | 14% |
| 20250815 | 1,230 | 1,296 | 1,203 | 1,285 | 339,300 | 253,400 | 112% | ▲ | 1111 | 0 | 2 | 100% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9612 | MERRILL LYNCH INTERNATIONAL | 53,616 | 1% | ▲ | |
| 2025-08-05 | 9612 | Nomura International plc | 56,152 | 1% | ▲ | |
| 2025-08-06 | 9612 | Nomura International plc | 48,252 | 0% | ▼ | -7,900 |
| 2025-08-07 | 9612 | MERRILL LYNCH INTERNATIONAL | 56,416 | 1% | ▲ | 2,800 |
| 2025-08-07 | 9612 | Nomura International plc | 54,052 | 1% | ▲ | 5,800 |
| 2025-08-08 | 9612 | MERRILL LYNCH INTERNATIONAL | 55,916 | 1% | ▼ | -500 |
| 2025-08-12 | 9612 | JPM Securities Japan Co Ltd. | 124,184 | 1% | ▼ | -5,800 |
| 2025-08-12 | 9612 | MERRILL LYNCH INTERNATIONAL | 57,516 | 1% | ▲ | 1,600 |
| 2025-08-13 | 9612 | Barclays Capital Securities Ltd | 72,231 | 1% | ▼ | -9,200 |
| 2025-08-13 | 9612 | MERRILL LYNCH INTERNATIONAL | 56,016 | 1% | ▼ | -1,500 |
| 2025-08-13 | 9612 | Nomura International plc | 43,741 | 0% | ▼ | -10,311 |
| 2025-08-14 | 9612 | Barclays Capital Securities Ltd | 75,331 | 1% | ▲ | 3,100 |
| 2025-08-14 | 9612 | MERRILL LYNCH INTERNATIONAL | 56,516 | 1% | ▲ | 500 |
| 2025-08-15 | 9612 | Barclays Capital Securities Ltd | 69,531 | 1% | ▼ | -5,800 |
| 2025-08-15 | 9612 | MERRILL LYNCH INTERNATIONAL | 48,716 | 0% | ▼ | -7,800 |
| 2025-08-25 | 9612 | Barclays Capital Securities Ltd | 60,131 | 1% | ▼ | -9,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 165,300 | 31,300 | 63,200 | 31,300 | 102,100 | 0 |
| 2025-08-08 | 164,500 | 34,000 | 62,700 | 34,000 | 101,800 | 0 |
| 2025-08-15 | 151,200 | 33,900 | 62,200 | 33,900 | 89,000 | 0 |
| 2025-08-22 | 167,700 | 36,000 | 69,900 | 36,000 | 97,800 | 0 |