| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 388 | 391 | 388 | 388 | 1,000 | -2 | 99% | 100% | 33% | ▼▼ | 98% | 98% | 93% | 97% | 102% |
| 20240925 | 394 | 468 | 388 | 388 | 500,400 | 0 | 100% | 98% | 50040% | -- | 103% | 100% | 94% | 98% | 102% |
| 20240926 | 386 | 400 | 383 | 396 | 42,700 | 8 | 102% | 103% | 9% | ▲ | 101% | 98% | 93% | 100% | 104% |
| 20240927 | 390 | 397 | 383 | 395 | 10,900 | -1 | 100% | 101% | 26% | ▼ | 97% | 98% | 93% | 100% | 104% |
| 20240930 | 391 | 391 | 377 | 379 | 8,600 | -16 | 96% | 97% | 79% | ▼▼ | 101% | 101% | 95% | 96% | 100% |
| 20241001 | 380 | 389 | 380 | 385 | 2,100 | 6 | 102% | 101% | 24% | ▲ | 98% | 99% | 94% | 97% | 102% |
| 20241002 | 383 | 385 | 376 | 376 | 4,000 | -9 | 98% | 98% | 190% | ▼ | 102% | 98% | 96% | 95% | 100% |
| 20241003 | 375 | 384 | 375 | 381 | 4,500 | 5 | 101% | 102% | 113% | ▲ | 100% | 96% | 94% | 96% | 101% |
| 20241004 | 381 | 383 | 377 | 382 | 5,200 | 1 | 100% | 100% | 116% | ▲▲ | 99% | 95% | 94% | 96% | 102% |
| 20241007 | 382 | 382 | 378 | 379 | 1,500 | -3 | 99% | 99% | 29% | ▼ | 97% | 97% | 97% | 96% | 101% |
| 20241008 | 377 | 377 | 363 | 365 | 14,700 | -14 | 96% | 97% | 980% | ▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20241009 | 370 | 371 | 362 | 366 | 14,000 | 1 | 100% | 99% | 95% | ▲ | 99% | 98% | 100% | 92% | 100% |
| 20241010 | 365 | 365 | 360 | 361 | 8,500 | -5 | 99% | 99% | 61% | ▼ | 100% | 99% | 101% | 91% | 100% |
| 20241011 | 362 | 362 | 360 | 361 | 2,600 | 0 | 100% | 100% | 31% | -- | 101% | 99% | 101% | 91% | 100% |
| 20241015 | 361 | 364 | 361 | 364 | 1,100 | 3 | 101% | 101% | 42% | ▲ | 99% | 99% | 101% | 92% | 101% |
| 20241016 | 364 | 364 | 356 | 359 | 4,300 | -5 | 99% | 99% | 391% | ▼ | 99% | 101% | 103% | 91% | 100% |
| 20241017 | 358 | 358 | 353 | 356 | 2,700 | -3 | 99% | 99% | 63% | ▼▼ | 101% | 100% | 104% | 90% | 100% |
| 20241018 | 356 | 359 | 356 | 359 | 2,500 | 3 | 101% | 101% | 93% | ▲ | 100% | 101% | 105% | 91% | 101% |
| 20241021 | 353 | 354 | 349 | 353 | 4,400 | -6 | 98% | 100% | 176% | ▼ | 102% | 99% | 105% | 89% | 100% |
| 20241022 | 353 | 360 | 353 | 360 | 1,200 | 7 | 102% | 102% | 27% | ▲ | 99% | 98% | 104% | 91% | 102% |
| 20241023 | 355 | 359 | 348 | 351 | 3,400 | -9 | 98% | 99% | 283% | ▼ | 100% | 98% | 104% | 89% | 100% |
| 20241024 | 356 | 357 | 356 | 357 | 600 | 6 | 102% | 100% | 18% | ▲ | 98% | 97% | 103% | 90% | 102% |
| 20241025 | 358 | 358 | 351 | 351 | 2,000 | -6 | 98% | 98% | 333% | ▼ | 99% | 101% | 105% | 89% | 100% |
| 20241028 | 351 | 351 | 344 | 349 | 1,000 | -2 | 99% | 99% | 50% | ▼▼ | 100% | 102% | 106% | 91% | 100% |
| 20241029 | 349 | 349 | 347 | 349 | 1,400 | 0 | 100% | 100% | 140% | -- | 99% | 105% | 106% | 91% | 100% |
| 20241030 | 349 | 349 | 338 | 347 | 6,500 | -2 | 99% | 99% | 464% | ▼ | 101% | 106% | 105% | 91% | 100% |
| 20241031 | 346 | 349 | 345 | 349 | 2,600 | 2 | 101% | 101% | 40% | ▲ | 101% | 103% | 101% | 91% | 101% |
| 20241101 | 350 | 357 | 350 | 355 | 1,300 | 6 | 102% | 101% | 50% | ▲▲ | 100% | 103% | 99% | 93% | 102% |
| 20241106 | 357 | 357 | 353 | 357 | 2,200 | 2 | 101% | 100% | 169% | ▲▲▲ | 103% | 103% | 99% | 94% | 103% |
| 20241107 | 356 | 366 | 355 | 366 | 1,800 | 9 | 103% | 103% | 82% | ▲▲▲▲ | 96% | 97% | 95% | 100% | 105% |
| 20241108 | 374 | 375 | 360 | 360 | 5,400 | -6 | 98% | 96% | 300% | ▼ | 100% | 103% | 98% | 98% | 104% |
| 20241112 | 360 | 361 | 359 | 361 | 600 | 1 | 100% | 100% | 11% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20241113 | 368 | 368 | 368 | 368 | 400 | 7 | 102% | 100% | 67% | ▲▲ | 99% | 100% | 97% | 100% | 106% |
| 20241114 | 365 | 366 | 358 | 360 | 2,200 | -8 | 98% | 99% | 550% | ▼ | 101% | 98% | 98% | 98% | 104% |
| 20241115 | 361 | 363 | 359 | 363 | 2,200 | 3 | 101% | 101% | 100% | ▲ | 104% | 100% | 100% | 99% | 105% |
| 20241118 | 355 | 371 | 355 | 370 | 1,700 | 7 | 102% | 104% | 77% | ▲▲ | 99% | 96% | 96% | 100% | 107% |
| 20241119 | 368 | 368 | 363 | 364 | 800 | -6 | 98% | 99% | 47% | ▼ | 97% | 96% | 98% | 98% | 105% |
| 20241120 | 363 | 363 | 342 | 353 | 7,700 | -11 | 97% | 97% | 963% | ▼▼ | 99% | 97% | 100% | 95% | 102% |
| 20241121 | 353 | 354 | 345 | 350 | 3,400 | -3 | 99% | 99% | 44% | ▼▼▼ | 100% | 97% | 100% | 95% | 101% |
| 20241122 | 354 | 354 | 349 | 354 | 700 | 4 | 101% | 100% | 21% | ▲ | 99% | 97% | 101% | 96% | 102% |
| 20241125 | 352 | 355 | 348 | 348 | 2,400 | -6 | 98% | 99% | 343% | ▼ | 98% | 99% | 101% | 94% | 100% |
| 20241126 | 348 | 348 | 341 | 341 | 9,700 | -7 | 98% | 98% | 404% | ▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20241127 | 345 | 348 | 344 | 344 | 2,600 | 3 | 101% | 100% | 27% | ▲ | 100% | 104% | 104% | 93% | 101% |
| 20241128 | 341 | 346 | 341 | 342 | 2,400 | -2 | 99% | 100% | 92% | ▼ | 100% | 103% | 103% | 92% | 100% |
| 20241129 | 342 | 354 | 341 | 342 | 2,200 | 0 | 100% | 100% | 92% | -- | 101% | 103% | 103% | 92% | 100% |
| 20241202 | 342 | 350 | 342 | 345 | 1,200 | 3 | 101% | 101% | 55% | ▲ | 102% | 102% | 101% | 93% | 101% |
| 20241203 | 346 | 354 | 346 | 354 | 1,800 | 9 | 103% | 102% | 150% | ▲▲ | 99% | 100% | 96% | 96% | 104% |
| 20241204 | 354 | 354 | 346 | 351 | 2,900 | -3 | 99% | 99% | 161% | ▼ | 100% | 101% | 98% | 95% | 103% |
| 20241205 | 349 | 353 | 349 | 349 | 3,600 | -2 | 99% | 100% | 124% | ▼▼ | 101% | 101% | 98% | 94% | 102% |
| 20241206 | 349 | 353 | 349 | 352 | 2,800 | 3 | 101% | 101% | 78% | ▲ | 101% | 100% | 0% | 95% | 103% |
| 20241209 | 352 | 354 | 351 | 354 | 1,400 | 2 | 101% | 101% | 50% | ▲▲ | 99% | 99% | 0% | 96% | 104% |
| 20241210 | 355 | 356 | 351 | 352 | 4,500 | -2 | 99% | 99% | 321% | ▼ | 100% | 101% | 0% | 95% | 103% |
| 20241211 | 351 | 353 | 349 | 350 | 3,100 | -2 | 99% | 100% | 69% | ▼▼ | 99% | 99% | 0% | 95% | 103% |
| 20241212 | 354 | 354 | 350 | 352 | 4,400 | 2 | 101% | 99% | 142% | ▲ | 101% | 97% | 0% | 95% | 103% |
| 20241213 | 350 | 357 | 350 | 352 | 6,300 | 0 | 100% | 101% | 143% | -- | 100% | 97% | 0% | 95% | 103% |
| 20241216 | 352 | 358 | 352 | 353 | 1,200 | 1 | 100% | 100% | 19% | ▲ | 99% | 97% | 0% | 97% | 104% |
| 20241217 | 352 | 352 | 349 | 349 | 8,700 | -4 | 99% | 99% | 725% | ▼ | 98% | 0% | 0% | 99% | 102% |
| 20241218 | 348 | 349 | 340 | 341 | 4,600 | -8 | 98% | 98% | 53% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 341 | 346 | 340 | 340 | 4,400 | -1 | 100% | 100% | 96% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 340 | 341 | 339 | 341 | 3,300 | 1 | 100% | 100% | 75% | ▲ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 109,800 | 0 | 88,500 | 0 | 21,300 |
| 2024-12-06 | 0 | 115,000 | 0 | 87,900 | 0 | 27,100 |
| 2024-11-29 | 0 | 115,100 | 0 | 87,100 | 0 | 28,000 |
| 2024-11-22 | 0 | 121,800 | 0 | 87,300 | 0 | 34,500 |
| 2024-11-15 | 0 | 125,800 | 0 | 86,400 | 0 | 39,400 |
| 2024-11-08 | 0 | 125,900 | 0 | 86,200 | 0 | 39,700 |
| 2024-11-01 | 0 | 125,800 | 0 | 86,000 | 0 | 39,800 |
| 2024-10-25 | 0 | 127,900 | 0 | 85,900 | 0 | 42,000 |
| 2024-10-18 | 0 | 128,300 | 0 | 85,400 | 0 | 42,900 |
| 2024-10-11 | 0 | 126,200 | 0 | 83,000 | 0 | 43,200 |
| 2024-10-04 | 0 | 142,200 | 0 | 79,800 | 0 | 62,400 |
| 2024-09-27 | 0 | 140,200 | 0 | 77,000 | 0 | 63,200 |
| 2024-09-20 | 0 | 106,900 | 0 | 70,800 | 0 | 36,100 |
| 2024-09-13 | 0 | 107,000 | 0 | 70,100 | 0 | 36,900 |
| 2024-09-06 | 0 | 113,600 | 0 | 69,700 | 0 | 43,900 |
| 2024-08-30 | 0 | 114,200 | 0 | 70,100 | 0 | 44,100 |
| 2024-08-23 | 0 | 112,800 | 0 | 66,200 | 0 | 46,600 |
| 2024-08-16 | 0 | 103,200 | 0 | 53,100 | 0 | 50,100 |
| 2024-08-09 | 0 | 101,600 | 0 | 52,100 | 0 | 49,500 |
| 2024-08-02 | 0 | 136,900 | 0 | 75,300 | 0 | 61,600 |
| 2024-07-26 | 0 | 144,500 | 0 | 73,900 | 0 | 70,600 |
| 2024-07-19 | 0 | 152,700 | 0 | 73,900 | 0 | 78,800 |
| 2024-07-12 | 0 | 157,800 | 0 | 74,600 | 0 | 83,200 |
| 2024-07-05 | 0 | 158,500 | 0 | 74,100 | 0 | 84,400 |
| 2024-06-28 | 0 | 163,500 | 0 | 75,400 | 0 | 88,100 |
| 2024-06-21 | 0 | 168,300 | 0 | 74,000 | 0 | 94,300 |
| 2024-06-14 | 0 | 157,800 | 0 | 61,600 | 0 | 96,200 |
| 2024-06-07 | 0 | 151,800 | 0 | 59,900 | 0 | 91,900 |
| 2024-05-31 | 0 | 148,500 | 0 | 48,500 | 0 | 100,000 |
| 2024-05-24 | 9,900 | 115,200 | 9,900 | 31,800 | 0 | 83,400 |
| 2024-05-17 | 0 | 71,600 | 0 | 36,900 | 0 | 34,700 |
| 2024-05-10 | 0 | 71,900 | 0 | 37,000 | 0 | 34,900 |
| 2024-05-02 | 0 | 65,400 | 0 | 30,200 | 0 | 35,200 |
| 2024-04-26 | 0 | 65,300 | 0 | 30,400 | 0 | 34,900 |
| 2024-04-19 | 0 | 64,600 | 0 | 30,300 | 0 | 34,300 |
| 2024-04-12 | 0 | 64,700 | 0 | 30,200 | 0 | 34,500 |
| 2024-04-05 | 0 | 65,200 | 0 | 30,200 | 0 | 35,000 |
| 2024-03-29 | 0 | 68,000 | 0 | 30,600 | 0 | 37,400 |
| 2024-03-22 | 0 | 68,500 | 0 | 29,900 | 0 | 38,600 |
| 2024-03-15 | 0 | 68,400 | 0 | 30,400 | 0 | 38,000 |
| 2024-03-08 | 0 | 75,600 | 0 | 30,700 | 0 | 44,900 |
| 2024-03-01 | 0 | 84,700 | 0 | 27,000 | 0 | 57,700 |
| 2024-02-22 | 0 | 77,600 | 0 | 24,400 | 0 | 53,200 |
| 2024-02-16 | 0 | 79,600 | 0 | 24,900 | 0 | 54,700 |
| 2024-02-09 | 0 | 92,800 | 0 | 27,700 | 0 | 65,100 |
| 2024-02-02 | 0 | 80,200 | 0 | 27,800 | 0 | 52,400 |
| 2024-01-26 | 0 | 80,300 | 0 | 29,000 | 0 | 51,300 |
| 2024-01-19 | 0 | 85,700 | 0 | 29,800 | 0 | 55,900 |
| 2024-01-12 | 0 | 92,500 | 0 | 32,300 | 0 | 60,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Nomura International plc | 39,500 | 0.90% | ▲ | 4,400 | 395 | 398 | 395 | 397 | 3,100 |
| 2024-07-08 | Nomura International plc | 35,100 | 0.80% | ▲ | 4,300 | 400 | 401 | 399 | 399 | 7,600 |
| 2024-06-18 | Nomura International plc | 30,800 | 0.70% | ▲ | 4,400 | 393 | 398 | 392 | 393 | 15,700 |
| 2024-06-10 | Nomura International plc | 26,400 | 0.60% | ▲ | 3,500 | 404 | 407 | 404 | 404 | 15,100 |
| 2024-06-04 | Nomura International plc | 22,900 | 0.52% | ▲ | 1,300 | 409 | 417 | 405 | 408 | 48,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:00 | ランシステム | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:00 | ランシステム | 特別損失の計上に関するお知らせ |
| 20241107 | 16:00 | ランシステム | 2025年３月期中間期業績予想と実績値との差異および2025年３月期通期業績予想の修正に関するお知らせ |
| 20240807 | 15:30 | ランシステム | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:30 | ランシステム | 特別損失の計上に関するお知らせ |
| 20240626 | 15:30 | ランシステム | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240626 | 15:30 | ランシステム | 支配株主等に関する事項について |
| 20240509 | 15:30 | ランシステム | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | ランシステム | 法人税調整額（益）の計上及び業績予想値と実績値との差異に関するお知らせ |
| 20240229 | 15:30 | ランシステム | 連結子会社の異動（株式譲渡）及び特別利益の計上に関するお知らせ |
| 20240229 | 15:30 | ランシステム | 特別損失の計上に関するお知らせ |
| 20240229 | 15:30 | ランシステム | 業績予想の修正に関するお知らせ |
| 20240207 | 15:30 | ランシステム | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | ランシステム | 特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3326 | 1 | 株式会社ランシステム | 2024-12-21 18:20:58 |
| 3326 | 2 | 支配株主等に関する事項について ｜ 株式会社ランシステム | 2024-06-26 23:31:51 |
| 3326 | 2 | 第36期定時株主総会決議ご通知 ｜ 株式会社ランシステム | 2024-06-25 21:39:34 |
| 3326 | 2 | IR CSR ｜ 株式会社ランシステム | 2024-06-21 12:45:21 |
| 3326 | 2 | IR株価・株式情報 ｜ 株式会社ランシステム | 2024-06-21 12:45:19 |
| 3326 | 2 | IR事業説明 ｜ 株式会社ランシステム | 2024-06-21 12:45:17 |
| 3326 | 2 | 代表取締役社長VIRTUAL日高大輔 ▼3326▼ - YouTube | 2024-06-18 06:18:44 |
| 3326 | 2 | 代表取締役社長VIRTUAL日高大輔 ▼3326▼ - YouTube | 2024-06-18 06:18:40 |
| 3326 | 2 | お問合せ一覧｜株式会社ランシステム | 2024-06-18 06:18:39 |
| 3326 | 2 | IRポリシー ｜ 株式会社ランシステム | 2024-06-18 06:18:37 |