[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/33サービス業】 売上高:476590 当期純利益:-4790 総資産:254950 時価:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,200 | 1,224 | 1,199 | 1,210 | 37,900 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 90% | 0% |
| 20251007 | 1,210 | 1,214 | 1,193 | 1,207 | 42,100 | 1,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251006 | 1,231 | 1,240 | 1,212 | 1,219 | 41,000 | 22,400 | 99% | ▼▼▼▼▼▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251003 | 1,227 | 1,242 | 1,227 | 1,231 | 18,600 | -32,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251002 | 1,260 | 1,266 | 1,230 | 1,237 | 50,900 | 800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251001 | 1,288 | 1,289 | 1,258 | 1,259 | 50,100 | -47,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250911 | 1,275 | 1,288 | 1,265 | 1,268 | 35,700 | -3,900 | 99% | ▼▼▼ | 8888 | 0 | 5 | 89% | 2% |
| 20250912 | 1,276 | 1,290 | 1,261 | 1,290 | 52,100 | 16,400 | 102% | ▲ | 1711 | 0 | 4 | 91% | 3% |
| 20250916 | 1,275 | 1,303 | 1,272 | 1,281 | 41,300 | -10,800 | 99% | ▼ | 2288 | 0 | 3 | 90% | 3% |
| 20250917 | 1,283 | 1,310 | 1,282 | 1,301 | 51,200 | 9,900 | 102% | ▲ | 1111 | 0 | 0 | 91% | 4% |
| 20250930 | 1,327 | 1,327 | 1,274 | 1,303 | 97,100 | 67,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250922 | 1,341 | 1,360 | 1,336 | 1,340 | 37,700 | -60,100 | 100% | ▼ | 5288 | 0 | 0 | 97% | 7% |
| 20250929 | 1,333 | 1,338 | 1,326 | 1,331 | 29,500 | -3,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250924 | 1,334 | 1,347 | 1,319 | 1,347 | 45,300 | 7,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250926 | 1,347 | 1,350 | 1,331 | 1,347 | 32,500 | -9,800 | 100% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250925 | 1,333 | 1,346 | 1,329 | 1,345 | 42,300 | -3,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20250919 | 1,359 | 1,360 | 1,325 | 1,342 | 97,800 | -8,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 8% |
| 20250918 | 1,310 | 1,349 | 1,293 | 1,341 | 106,000 | 54,800 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 8% |
| 20250910 | 1,282 | 1,304 | 1,278 | 1,278 | 39,600 | 1,700 | 100% | ▼▼ | 1177 | 0 | 9 | 90% | 12% |
| 20250909 | 1,293 | 1,302 | 1,274 | 1,283 | 37,900 | -24,100 | 99% | ▼ | 8228 | 0 | 0 | 90% | 12% |
| 20250908 | 1,271 | 1,304 | 1,270 | 1,293 | 62,000 | -5,000 | 102% | ▲ | 2282 | 0 | 8 | 91% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 9612 | JPM Securities Japan Co Ltd. | 113,184 | 1% | ▼ | -11,000 |
| 2025-09-18 | 9612 | Barclays Capital Securities Ltd | 72,231 | 1% | ▼ | -3,800 |
| 2025-09-18 | 9612 | JPM Securities Japan Co Ltd. | 89,084 | 1% | ▼ | |
| 2025-09-19 | 9612 | JPM Securities Japan Co Ltd. | 94,184 | 1% | ▲ | 5,100 |
| 2025-09-19 | 9612 | Barclays Capital Securities Ltd | 73,731 | 1% | ▲ | 1,500 |
| 2025-09-22 | 9612 | JPM Securities Japan Co Ltd. | 111,684 | 1% | ▲ | 17,500 |
| 2025-09-22 | 9612 | Barclays Capital Securities Ltd | 72,431 | 1% | ▼ | -1,300 |
| 2025-09-24 | 9612 | Barclays Capital Securities Ltd | 75,231 | 1% | ▲ | 2,800 |
| 2025-09-25 | 9612 | JPM Securities Japan Co Ltd. | 84,684 | 1% | ▼ | |
| 2025-09-26 | 9612 | JPM Securities Japan Co Ltd. | 76,384 | 1% | ▼ | -8,300 |
| 2025-09-29 | 9612 | JPM Securities Japan Co Ltd. | 94,984 | 1% | ▲ | 18,600 |
| 2025-09-30 | 9612 | MERRILL LYNCH INTERNATIONAL | 52,416 | 1% | ▲ | |
| 2025-10-01 | 9612 | JPM Securities Japan Co Ltd. | 92,484 | 1% | ▼ | -2,500 |
| 2025-10-01 | 9612 | MERRILL LYNCH INTERNATIONAL | 50,316 | 0% | ▼ | -2,100 |
| 2025-10-06 | 9612 | JPM Securities Japan Co Ltd. | 71,984 | 1% | ▼ | -20,500 |
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 | 187,500 | 22,700 | 76,700 | 22,700 | 110,800 | 0 |
| 2025-09-19 | 203,000 | 22,700 | 72,100 | 22,700 | 130,900 | 0 |
| 2025-09-26 | 221,000 | 22,700 | 92,500 | 22,700 | 128,500 | 0 |
| 2025-10-03 | 226,000 | 22,600 | 89,200 | 22,600 | 136,800 | 0 |