| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | -24 | 99% | 99% | 313% | ▼ | 103% | 99% | 115% | 93% | 113% |
| 20241003 | 1,620 | 1,674 | 1,620 | 1,674 | 3,900 | 74 | 105% | 103% | 78% | ▲ | 98% | 93% | 111% | 98% | 118% |
| 20241004 | 1,684 | 1,684 | 1,626 | 1,646 | 4,600 | -28 | 98% | 98% | 118% | ▼ | 98% | 93% | 111% | 96% | 113% |
| 20241007 | 1,680 | 1,680 | 1,640 | 1,648 | 4,500 | 2 | 100% | 98% | 98% | ▲ | 97% | 101% | 113% | 96% | 110% |
| 20241008 | 1,650 | 1,650 | 1,606 | 1,606 | 8,800 | -42 | 97% | 97% | 196% | ▼ | 95% | 104% | 113% | 94% | 102% |
| 20241009 | 1,646 | 1,648 | 1,542 | 1,558 | 8,800 | -48 | 97% | 95% | 100% | ▼▼ | 100% | 112% | 119% | 91% | 100% |
| 20241010 | 1,561 | 1,578 | 1,542 | 1,560 | 7,300 | 2 | 100% | 100% | 83% | ▲ | 101% | 115% | 118% | 91% | 100% |
| 20241011 | 1,558 | 1,583 | 1,547 | 1,570 | 4,300 | 10 | 101% | 101% | 59% | ▲▲ | 105% | 113% | 116% | 92% | 101% |
| 20241015 | 1,590 | 1,750 | 1,581 | 1,670 | 23,600 | 100 | 106% | 105% | 549% | ▲▲▲ | 101% | 106% | 67% | 100% | 107% |
| 20241016 | 1,698 | 1,749 | 1,652 | 1,711 | 13,500 | 41 | 102% | 101% | 57% | ▲▲▲▲ | 100% | 104% | 65% | 100% | 110% |
| 20241017 | 1,748 | 1,748 | 1,698 | 1,745 | 3,700 | 34 | 102% | 100% | 27% | ▲▲▲▲▲ | 103% | 104% | 65% | 100% | 112% |
| 20241018 | 1,753 | 1,876 | 1,741 | 1,799 | 28,000 | 54 | 103% | 103% | 757% | ▲▲▲▲▲▲ | 100% | 103% | 63% | 100% | 115% |
| 20241021 | 1,803 | 1,839 | 1,760 | 1,800 | 10,100 | 1 | 100% | 100% | 36% | ▲▲▲▲▲▲▲ | 99% | 104% | 64% | 100% | 116% |
| 20241022 | 1,800 | 1,807 | 1,781 | 1,784 | 6,900 | -16 | 99% | 99% | 68% | ▼ | 102% | 104% | 67% | 99% | 115% |
| 20241023 | 1,774 | 1,818 | 1,760 | 1,818 | 7,000 | 34 | 102% | 102% | 101% | ▲ | 99% | 102% | 65% | 100% | 117% |
| 20241024 | 1,810 | 1,897 | 1,752 | 1,800 | 21,200 | -18 | 99% | 99% | 303% | ▼ | 101% | 50% | 64% | 99% | 116% |
| 20241025 | 1,840 | 1,873 | 1,803 | 1,865 | 10,000 | 65 | 104% | 101% | 47% | ▲ | 98% | 50% | 64% | 100% | 120% |
| 20241028 | 1,865 | 1,865 | 1,815 | 1,835 | 6,600 | -30 | 98% | 98% | 66% | ▼ | 98% | 50% | 63% | 98% | 118% |
| 20241029 | 1,875 | 1,875 | 1,835 | 1,846 | 9,600 | 11 | 101% | 98% | 145% | ▲ | 98% | 100% | 127% | 99% | 118% |
| 20241030 | 933 | 933 | 895 | 918 | 9,500 | -928 | 50% | 98% | 99% | ▼ | 98% | 105% | 128% | 49% | 100% |
| 20241031 | 924 | 927 | 905 | 910 | 12,100 | -8 | 99% | 98% | 127% | ▼▼ | 104% | 114% | 132% | 49% | 100% |
| 20241101 | 900 | 935 | 900 | 935 | 12,600 | 25 | 103% | 104% | 104% | ▲ | 98% | 112% | 126% | 50% | 103% |
| 20241105 | 941 | 944 | 917 | 920 | 7,200 | -15 | 98% | 98% | 57% | ▼ | 101% | 117% | 129% | 49% | 101% |
| 20241106 | 921 | 939 | 921 | 929 | 14,300 | 9 | 101% | 101% | 199% | ▲ | 104% | 123% | 126% | 50% | 102% |
| 20241107 | 929 | 968 | 924 | 967 | 13,400 | 38 | 104% | 104% | 94% | ▲▲ | 105% | 118% | 116% | 52% | 106% |
| 20241108 | 970 | 1,092 | 969 | 1,023 | 34,000 | 56 | 106% | 105% | 254% | ▲▲▲ | 102% | 108% | 107% | 55% | 112% |
| 20241111 | 1,025 | 1,050 | 1,000 | 1,050 | 21,800 | 27 | 103% | 102% | 64% | ▲▲▲▲ | 104% | 106% | 105% | 56% | 115% |
| 20241112 | 1,040 | 1,080 | 1,005 | 1,077 | 21,000 | 27 | 103% | 104% | 96% | ▲▲▲▲▲ | 105% | 103% | 97% | 58% | 118% |
| 20241113 | 1,094 | 1,146 | 1,081 | 1,144 | 15,600 | 67 | 106% | 105% | 74% | ▲▲▲▲▲▲ | 95% | 108% | 95% | 61% | 126% |
| 20241114 | 1,100 | 1,101 | 1,020 | 1,049 | 33,900 | -95 | 92% | 95% | 217% | ▼ | 99% | 107% | 95% | 56% | 115% |
| 20241115 | 1,109 | 1,135 | 1,067 | 1,102 | 22,300 | 53 | 105% | 99% | 66% | ▲ | 104% | 112% | 101% | 59% | 121% |
| 20241118 | 1,042 | 1,101 | 1,036 | 1,081 | 14,400 | -21 | 98% | 104% | 65% | ▼ | 105% | 104% | 105% | 58% | 119% |
| 20241119 | 1,078 | 1,128 | 1,078 | 1,127 | 5,000 | 46 | 104% | 105% | 35% | ▲ | 104% | 96% | 99% | 60% | 124% |
| 20241120 | 1,144 | 1,185 | 1,123 | 1,185 | 20,300 | 58 | 105% | 104% | 406% | ▲▲ | 98% | 92% | 96% | 64% | 130% |
| 20241121 | 1,195 | 1,195 | 1,135 | 1,168 | 20,500 | -17 | 99% | 98% | 101% | ▼ | 95% | 89% | 102% | 63% | 128% |
| 20241122 | 1,188 | 1,188 | 1,110 | 1,126 | 19,000 | -42 | 96% | 95% | 93% | ▼▼ | 97% | 87% | 114% | 60% | 124% |
| 20241125 | 1,119 | 1,128 | 1,032 | 1,084 | 42,900 | -42 | 96% | 97% | 226% | ▼▼▼ | 98% | 91% | 115% | 59% | 119% |
| 20241126 | 1,114 | 1,114 | 1,051 | 1,097 | 20,600 | 13 | 101% | 98% | 48% | ▲ | 95% | 95% | 115% | 59% | 121% |
| 20241127 | 1,110 | 1,112 | 1,056 | 1,056 | 24,600 | -41 | 96% | 95% | 119% | ▼ | 91% | 98% | 120% | 89% | 116% |
| 20241128 | 1,066 | 1,066 | 963 | 971 | 48,100 | -85 | 92% | 91% | 196% | ▼▼ | 101% | 108% | 133% | 82% | 107% |
| 20241129 | 960 | 1,016 | 960 | 969 | 46,300 | -2 | 100% | 101% | 96% | ▼▼▼ | 104% | 107% | 131% | 82% | 105% |
| 20241202 | 980 | 1,024 | 969 | 1,019 | 34,100 | 50 | 105% | 104% | 74% | ▲ | 101% | 101% | 123% | 86% | 111% |
| 20241203 | 1,039 | 1,090 | 1,039 | 1,049 | 55,700 | 30 | 103% | 101% | 163% | ▲▲ | 98% | 97% | 120% | 89% | 113% |
| 20241204 | 1,063 | 1,080 | 1,012 | 1,037 | 22,600 | -12 | 99% | 98% | 41% | ▼ | 98% | 95% | 120% | 88% | 107% |
| 20241205 | 1,066 | 1,071 | 1,020 | 1,040 | 25,500 | 3 | 100% | 98% | 113% | ▲ | 100% | 98% | 122% | 88% | 107% |
| 20241206 | 1,051 | 1,055 | 1,025 | 1,050 | 28,400 | 10 | 101% | 100% | 111% | ▲▲ | 96% | 95% | 115% | 89% | 108% |
| 20241209 | 1,080 | 1,115 | 1,025 | 1,034 | 167,400 | -16 | 98% | 96% | 589% | ▼ | 98% | 109% | 120% | 87% | 107% |
| 20241210 | 1,034 | 1,035 | 988 | 1,013 | 82,000 | -21 | 98% | 98% | 49% | ▼▼ | 98% | 111% | 122% | 85% | 105% |
| 20241211 | 1,018 | 1,020 | 1,000 | 1,001 | 32,300 | -12 | 99% | 98% | 39% | ▼▼▼ | 103% | 115% | 124% | 84% | 103% |
| 20241212 | 1,001 | 1,034 | 994 | 1,029 | 29,300 | 28 | 103% | 103% | 91% | ▲ | 99% | 116% | 118% | 87% | 106% |
| 20241213 | 1,036 | 1,037 | 1,010 | 1,029 | 7,300 | 0 | 100% | 99% | 25% | -- | 108% | 122% | 115% | 87% | 106% |
| 20241216 | 1,052 | 1,140 | 1,031 | 1,131 | 51,700 | 102 | 110% | 108% | 708% | ▲ | 99% | 112% | 0% | 95% | 117% |
| 20241217 | 1,140 | 1,234 | 1,129 | 1,129 | 77,400 | -2 | 100% | 99% | 150% | ▼ | 102% | 109% | 0% | 95% | 117% |
| 20241218 | 1,129 | 1,191 | 1,117 | 1,149 | 48,800 | 20 | 102% | 102% | 63% | ▲ | 107% | 107% | 0% | 98% | 119% |
| 20241219 | 1,123 | 1,220 | 1,112 | 1,206 | 54,600 | 57 | 105% | 107% | 112% | ▲▲ | 106% | 102% | 0% | 100% | 124% |
| 20241220 | 1,213 | 1,291 | 1,213 | 1,280 | 99,000 | 74 | 106% | 106% | 181% | ▲▲▲ | 92% | 92% | 0% | 100% | 132% |
| 20241223 | 1,338 | 1,356 | 1,218 | 1,231 | 69,000 | -49 | 96% | 92% | 70% | ▼ | 96% | 100% | 0% | 96% | 127% |
| 20241224 | 1,230 | 1,230 | 1,165 | 1,182 | 60,000 | -49 | 96% | 96% | 87% | ▼▼ | 100% | 101% | 0% | 92% | 122% |
| 20241225 | 1,197 | 1,207 | 1,178 | 1,197 | 21,600 | 15 | 101% | 100% | 36% | ▲ | 102% | 0% | 0% | 94% | 124% |
| 20241226 | 1,217 | 1,237 | 1,177 | 1,237 | 21,600 | 40 | 103% | 102% | 100% | ▲▲ | 99% | 0% | 0% | 97% | 128% |
| 20241227 | 1,237 | 1,259 | 1,209 | 1,227 | 38,200 | -10 | 99% | 99% | 177% | ▼ | 100% | 0% | 0% | 96% | 123% |
| 20241230 | 1,216 | 1,246 | 1,188 | 1,213 | 29,100 | -14 | 99% | 100% | 76% | ▼▼ | % | % | % | 95% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 100 | 186,800 | 100 | 111,500 | 0 | 75,300 |
| 2024-12-13 | 0 | 216,100 | 0 | 112,700 | 0 | 103,400 |
| 2024-12-06 | 0 | 198,800 | 0 | 112,900 | 0 | 85,900 |
| 2024-11-29 | 0 | 175,700 | 0 | 105,500 | 0 | 70,200 |
| 2024-11-22 | 0 | 189,000 | 0 | 128,100 | 0 | 60,900 |
| 2024-11-15 | 0 | 195,100 | 0 | 136,100 | 0 | 59,000 |
| 2024-11-08 | 0 | 194,500 | 0 | 137,700 | 0 | 56,800 |
| 2024-11-01 | 0 | 211,900 | 0 | 141,500 | 0 | 70,400 |
| 2024-10-25 | 0 | 109,600 | 0 | 71,400 | 0 | 38,200 |
| 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 |
|---|---|---|---|
| 20241216 | 14:00 | ランドネット | 2024年11月度 月次業績速報 |
| 20241209 | 14:00 | ランドネット | 2025年７月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241209 | 14:00 | ランドネット | 2025年７月期 第１四半期決算説明資料 |
| 20241111 | 14:00 | ランドネット | 2024年10月度 月次業績速報 |
| 20241031 | 14:00 | ランドネット | 支配株主等に関する事項について |
| 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 | 2024-12-31 01:22:40 |
| 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 |