| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,285 | 1,310 | 1,281 | 1,310 | 2,300 | 21 | 102% | 102% | 192% | ▲ | 103% | 112% | 114% | 94% | 105% |
| 20240726 | 1,314 | 1,348 | 1,312 | 1,348 | 4,900 | 38 | 103% | 103% | 213% | ▲ | 86% | 85% | 91% | 96% | 108% |
| 20240729 | 1,648 | 1,648 | 1,410 | 1,424 | 154,800 | 76 | 106% | 86% | 3159% | ▲ | 106% | 97% | 109% | 100% | 114% |
| 20240730 | 1,381 | 1,494 | 1,369 | 1,461 | 64,000 | 37 | 103% | 106% | 41% | ▲ | 100% | 81% | 103% | 100% | 117% |
| 20240731 | 1,461 | 1,470 | 1,410 | 1,468 | 16,100 | 7 | 100% | 100% | 25% | ▲ | 94% | 82% | 101% | 100% | 117% |
| 20240801 | 1,496 | 1,496 | 1,400 | 1,403 | 11,000 | -65 | 96% | 94% | 68% | ▼ | 97% | 93% | 110% | 96% | 112% |
| 20240802 | 1,373 | 1,398 | 1,300 | 1,333 | 44,800 | -70 | 95% | 97% | 407% | ▼ | 91% | 106% | 131% | 91% | 104% |
| 20240805 | 1,203 | 1,252 | 1,034 | 1,100 | 40,200 | -233 | 83% | 91% | 90% | ▼ | 111% | 125% | 148% | 75% | 100% |
| 20240806 | 1,070 | 1,201 | 1,070 | 1,184 | 21,200 | 84 | 108% | 111% | 53% | ▲ | 112% | 124% | 144% | 81% | 108% |
| 20240807 | 1,100 | 1,232 | 1,100 | 1,230 | 12,300 | 46 | 104% | 112% | 58% | ▲ | 106% | 117% | 132% | 84% | 112% |
| 20240808 | 1,200 | 1,343 | 1,161 | 1,271 | 6,200 | 41 | 103% | 106% | 50% | ▲ | 96% | 111% | 125% | 87% | 116% |
| 20240809 | 1,268 | 1,328 | 1,183 | 1,213 | 7,400 | -58 | 95% | 96% | 119% | ▼ | 105% | 114% | 125% | 83% | 110% |
| 20240813 | 1,269 | 1,335 | 1,230 | 1,335 | 5,300 | 122 | 110% | 105% | 72% | ▲ | 100% | 107% | 121% | 91% | 121% |
| 20240814 | 1,365 | 1,383 | 1,327 | 1,364 | 8,100 | 29 | 102% | 100% | 153% | ▲▲ | 102% | 109% | 120% | 93% | 124% |
| 20240815 | 1,370 | 1,400 | 1,355 | 1,400 | 3,400 | 36 | 103% | 102% | 42% | ▲▲▲ | 101% | 107% | 123% | 95% | 127% |
| 20240816 | 1,400 | 1,415 | 1,350 | 1,410 | 8,500 | 10 | 101% | 101% | 250% | ▲▲▲▲ | 100% | 105% | 120% | 96% | 128% |
| 20240819 | 1,435 | 1,442 | 1,390 | 1,442 | 9,600 | 32 | 102% | 100% | 113% | ▲▲▲▲▲ | 101% | 103% | 118% | 98% | 131% |
| 20240820 | 1,450 | 1,480 | 1,450 | 1,465 | 6,900 | 23 | 102% | 101% | 72% | ▲▲▲▲▲▲ | 102% | 103% | 117% | 100% | 133% |
| 20240821 | 1,465 | 1,500 | 1,415 | 1,489 | 10,800 | 24 | 102% | 102% | 157% | ▲▲▲▲▲▲▲ | 97% | 98% | 111% | 100% | 135% |
| 20240822 | 1,540 | 1,540 | 1,461 | 1,498 | 10,100 | 9 | 101% | 97% | 94% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 114% | 100% | 136% |
| 20240823 | 1,500 | 1,501 | 1,476 | 1,500 | 2,400 | 2 | 100% | 100% | 24% | ▲▲▲▲▲▲▲▲▲ | 98% | 99% | 112% | 100% | 136% |
| 20240826 | 1,535 | 1,535 | 1,471 | 1,497 | 4,300 | -3 | 100% | 98% | 179% | ▼ | 101% | 105% | 114% | 100% | 136% |
| 20240827 | 1,500 | 1,556 | 1,500 | 1,510 | 6,200 | 13 | 101% | 101% | 144% | ▲ | 99% | 105% | 114% | 100% | 137% |
| 20240828 | 1,511 | 1,511 | 1,497 | 1,497 | 2,400 | -13 | 99% | 99% | 39% | ▼ | 98% | 105% | 115% | 99% | 136% |
| 20240829 | 1,496 | 1,496 | 1,440 | 1,470 | 3,400 | -27 | 98% | 98% | 142% | ▼▼ | 102% | 99% | 113% | 97% | 134% |
| 20240830 | 1,476 | 1,523 | 1,476 | 1,512 | 2,500 | 42 | 103% | 102% | 74% | ▲ | 104% | 98% | 110% | 100% | 137% |
| 20240902 | 1,520 | 1,593 | 1,520 | 1,581 | 8,600 | 69 | 105% | 104% | 344% | ▲▲ | 99% | 100% | 105% | 100% | 144% |
| 20240903 | 1,593 | 1,600 | 1,523 | 1,577 | 11,600 | -4 | 100% | 99% | 135% | ▼ | 92% | 107% | 109% | 100% | 133% |
| 20240904 | 1,537 | 1,547 | 1,411 | 1,417 | 6,600 | -160 | 90% | 92% | 57% | ▼▼ | 102% | 115% | 117% | 90% | 117% |
| 20240905 | 1,430 | 1,470 | 1,420 | 1,456 | 2,400 | 39 | 103% | 102% | 36% | ▲ | 101% | 116% | 113% | 92% | 120% |
| 20240906 | 1,479 | 1,500 | 1,460 | 1,493 | 5,900 | 37 | 103% | 101% | 246% | ▲▲ | 111% | 120% | 117% | 94% | 123% |
| 20240909 | 1,433 | 1,593 | 1,433 | 1,586 | 25,300 | 93 | 106% | 111% | 429% | ▲▲▲ | 93% | 94% | 95% | 100% | 119% |
| 20240910 | 1,769 | 1,800 | 1,603 | 1,650 | 106,900 | 64 | 104% | 93% | 423% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 121% |
| 20240911 | 1,630 | 1,700 | 1,626 | 1,636 | 26,400 | -14 | 99% | 100% | 25% | ▼ | 101% | 99% | 99% | 99% | 117% |
| 20240912 | 1,690 | 1,735 | 1,652 | 1,715 | 23,300 | 79 | 105% | 101% | 88% | ▲ | 97% | 97% | 98% | 100% | 122% |
| 20240913 | 1,715 | 1,715 | 1,655 | 1,655 | 6,000 | -60 | 97% | 97% | 26% | ▼ | 96% | 96% | 99% | 97% | 117% |
| 20240917 | 1,699 | 1,700 | 1,631 | 1,631 | 3,600 | -24 | 99% | 96% | 60% | ▼▼ | 99% | 98% | 104% | 95% | 115% |
| 20240918 | 1,682 | 1,682 | 1,650 | 1,665 | 5,400 | 34 | 102% | 99% | 150% | ▲ | 99% | 99% | 108% | 97% | 118% |
| 20240919 | 1,673 | 1,697 | 1,660 | 1,664 | 7,900 | -1 | 100% | 99% | 146% | ▼ | 97% | 99% | 107% | 97% | 117% |
| 20240920 | 1,677 | 1,678 | 1,613 | 1,634 | 5,900 | -30 | 98% | 97% | 75% | ▼▼ | 93% | 96% | 106% | 95% | 115% |
| 20240924 | 1,698 | 1,698 | 1,560 | 1,573 | 17,700 | -61 | 96% | 93% | 300% | ▼▼▼ | 104% | 103% | 114% | 92% | 111% |
| 20240925 | 1,574 | 1,640 | 1,574 | 1,640 | 6,900 | 67 | 104% | 104% | 39% | ▲ | 101% | 99% | 110% | 96% | 116% |
| 20240926 | 1,639 | 1,652 | 1,616 | 1,652 | 6,700 | 12 | 101% | 101% | 97% | ▲▲ | 101% | 104% | 111% | 96% | 117% |
| 20240927 | 1,616 | 1,650 | 1,616 | 1,634 | 2,200 | -18 | 99% | 101% | 33% | ▼ | 100% | 105% | 113% | 95% | 115% |
| 20240930 | 1,600 | 1,622 | 1,581 | 1,600 | 4,200 | -34 | 98% | 100% | 191% | ▼▼ | 101% | 103% | 112% | 93% | 113% |
| 20241001 | 1,601 | 1,626 | 1,601 | 1,624 | 1,600 | 24 | 102% | 101% | 38% | ▲ | 99% | 102% | 111% | 95% | 115% |
| 20241002 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | -24 | 99% | 99% | 313% | ▼ | 103% | 99% | 111% | 93% | 113% |
| 20241003 | 1,620 | 1,674 | 1,620 | 1,674 | 3,900 | 74 | 105% | 103% | 78% | ▲ | 98% | 93% | 107% | 98% | 118% |
| 20241004 | 1,684 | 1,684 | 1,626 | 1,646 | 4,600 | -28 | 98% | 98% | 118% | ▼ | 98% | 93% | 106% | 96% | 113% |
| 20241007 | 1,680 | 1,680 | 1,640 | 1,648 | 4,500 | 2 | 100% | 98% | 98% | ▲ | 97% | 101% | 0% | 96% | 110% |
| 20241008 | 1,650 | 1,650 | 1,606 | 1,606 | 8,800 | -42 | 97% | 97% | 196% | ▼ | 95% | 104% | 0% | 94% | 102% |
| 20241009 | 1,646 | 1,648 | 1,542 | 1,558 | 8,800 | -48 | 97% | 95% | 100% | ▼▼ | 100% | 112% | 0% | 91% | 100% |
| 20241010 | 1,561 | 1,578 | 1,542 | 1,560 | 7,300 | 2 | 100% | 100% | 83% | ▲ | 101% | 115% | 0% | 91% | 100% |
| 20241011 | 1,558 | 1,583 | 1,547 | 1,570 | 4,300 | 10 | 101% | 101% | 59% | ▲▲ | 105% | 113% | 0% | 92% | 101% |
| 20241015 | 1,590 | 1,750 | 1,581 | 1,670 | 23,600 | 100 | 106% | 105% | 549% | ▲▲▲ | 101% | 106% | 0% | 100% | 107% |
| 20241016 | 1,698 | 1,749 | 1,652 | 1,711 | 13,500 | 41 | 102% | 101% | 57% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20241017 | 1,748 | 1,748 | 1,698 | 1,745 | 3,700 | 34 | 102% | 100% | 27% | ▲▲▲▲▲ | 103% | 0% | 0% | 100% | 112% |
| 20241018 | 1,753 | 1,876 | 1,741 | 1,799 | 28,000 | 54 | 103% | 103% | 757% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20241021 | 1,803 | 1,839 | 1,760 | 1,800 | 10,100 | 1 | 100% | 100% | 36% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20241022 | 1,800 | 1,807 | 1,781 | 1,784 | 6,900 | -16 | 99% | 99% | 68% | ▼ | % | % | % | 99% | 115% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 115,200 | 0 | 73,400 | 0 | 41,800 |
| 2024-10-11 | 0 | 125,600 | 0 | 74,500 | 0 | 51,100 |
| 2024-10-04 | 0 | 123,000 | 0 | 71,500 | 0 | 51,500 |
| 2024-09-27 | 0 | 128,000 | 0 | 76,200 | 0 | 51,800 |
| 2024-09-20 | 0 | 117,100 | 0 | 72,400 | 0 | 44,700 |
| 2024-09-13 | 0 | 117,400 | 0 | 71,800 | 0 | 45,600 |
| 2024-09-06 | 0 | 108,700 | 0 | 72,000 | 0 | 36,700 |
| 2024-08-30 | 0 | 113,800 | 0 | 74,300 | 0 | 39,500 |
| 2024-08-23 | 0 | 129,100 | 0 | 87,300 | 0 | 41,800 |
| 2024-08-16 | 0 | 130,600 | 0 | 87,100 | 0 | 43,500 |
| 2024-08-09 | 0 | 130,300 | 0 | 86,300 | 0 | 44,000 |
| 2024-08-02 | 0 | 133,400 | 0 | 80,800 | 0 | 52,600 |
| 2024-07-26 | 0 | 173,700 | 0 | 147,800 | 0 | 25,900 |
| 2024-07-19 | 0 | 178,700 | 0 | 145,500 | 0 | 33,200 |
| 2024-07-12 | 500 | 180,300 | 500 | 144,900 | 0 | 35,400 |
| 2024-07-05 | 0 | 164,300 | 0 | 127,800 | 0 | 36,500 |
| 2024-06-28 | 0 | 166,300 | 0 | 131,800 | 0 | 34,500 |
| 2024-06-21 | 0 | 169,200 | 0 | 133,100 | 0 | 36,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 14:00 | ランドネット | 2024年９月度 月次業績速報 |
| 20241015 | 14:00 | ランドネット | 株式分割及び株式分割に伴う定款の一部変更、並びに配当予想の修正に関するお知らせ |
| 20240924 | 10:00 | ランドネット | 剰余金の配当に関するお知らせ |
| 20240917 | 15:00 | ランドネット | 2024年８月度 月次業績速報 |
| 20240909 | 15:00 | ランドネット | 2024年７月期 決算短信〔日本基準〕(連結) |
| 20240909 | 15:00 | ランドネット | 2024年７月期 通期決算説明資料 |
| 20240909 | 15:00 | ランドネット | 配当予想の修正（増配）に関するお知らせ |
| 20240819 | 15:00 | ランドネット | 2024年７月度 月次業績速報 |
| 20240801 | 10:00 | ランドネット | 新執行役員就任のお知らせ |
| 20240726 | 15:00 | ランドネット | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240716 | 15:00 | ランドネット | 2024年６月度 月次業績速報 |
| 20240617 | 15:00 | ランドネット | 2024年５月度 月次業績速報 |
| 20240607 | 15:00 | ランドネット | 2024年７月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240607 | 15:00 | ランドネット | 2024年７月期 第３四半期決算説明資料 |
| 20240513 | 15:00 | ランドネット | 2024年４月度 月次業績速報 |
| 20240415 | 15:00 | ランドネット | 2024年３月度 月次業績速報 |
| 20240311 | 15:00 | ランドネット | 2024年２月度 月次業績速報 |
| 20240308 | 15:00 | ランドネット | 2024年７月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240308 | 15:00 | ランドネット | 2024年７月期 第２四半期決算説明資料 |
| 20240213 | 15:00 | ランドネット | 2024年１月度 月次業績速報 |
| 20240115 | 15:00 | ランドネット | 2023年12月度 月次業績速報 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2991 | 1 | 株式会社ランドネット | 2024-10-23 04:26:44 |
| 2991 | 2 | 2024年７月期通期 個人投資家向けIRセミナー 書き起こし記事及び動画公開のお知らせ | 株式会社ランドネット | 2024-09-25 00:29:38 |
| 2991 | 2 | IR専用お問い合わせ | 株式会社ランドネット | 2024-06-26 16:43:08 |
| 2991 | 2 | 電子公告 | 株式会社ランドネット | 2024-06-26 16:43:07 |
| 2991 | 2 | ディスクロージャーポリシー | 株式会社ランドネット | 2024-06-26 16:43:05 |
| 2991 | 2 | コーポレート・ガバナンス | 株式会社ランドネット | 2024-06-26 16:43:04 |
| 2991 | 2 | IRカレンダー | 株式会社ランドネット | 2024-06-26 16:43:02 |
| 2991 | 2 | キャッシュ・フローの状況 | 株式会社ランドネット | 2024-06-26 16:43:00 |
| 2991 | 2 | 財政状況 | 株式会社ランドネット | 2024-06-26 16:42:58 |
| 2991 | 2 | 経営成績 | 株式会社ランドネット | 2024-06-26 16:42:56 |