| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 641 | 645 | 634 | 641 | 16,400 | 4 | 101% | 100% | 55% | ▲ | 101% | 102% | 103% | 94% | 170% |
| 20250311 | 635 | 642 | 633 | 639 | 10,400 | -2 | 100% | 101% | 63% | ▼ | 102% | 101% | 99% | 94% | 140% |
| 20250312 | 640 | 654 | 640 | 654 | 15,800 | 15 | 102% | 102% | 152% | ▲ | 100% | 98% | 82% | 96% | 122% |
| 20250313 | 655 | 664 | 649 | 655 | 30,200 | 1 | 100% | 100% | 191% | ▲▲ | 99% | 98% | 82% | 96% | 108% |
| 20250314 | 655 | 659 | 647 | 648 | 12,100 | -7 | 99% | 99% | 40% | ▼ | 99% | 99% | 82% | 97% | 107% |
| 20250317 | 654 | 654 | 648 | 648 | 11,300 | 0 | 100% | 99% | 93% | -- | 98% | 100% | 83% | 97% | 107% |
| 20250318 | 650 | 651 | 637 | 640 | 33,800 | -8 | 99% | 98% | 299% | ▼ | 100% | 102% | 84% | 96% | 106% |
| 20250319 | 640 | 645 | 635 | 639 | 15,500 | -1 | 100% | 100% | 46% | ▼▼ | 100% | 102% | 84% | 96% | 106% |
| 20250321 | 640 | 646 | 639 | 639 | 16,200 | 0 | 100% | 100% | 105% | -- | 100% | 99% | 84% | 96% | 106% |
| 20250324 | 643 | 646 | 640 | 646 | 12,200 | 7 | 101% | 100% | 75% | ▲ | 101% | 83% | 84% | 97% | 107% |
| 20250325 | 649 | 653 | 645 | 653 | 24,800 | 7 | 101% | 101% | 203% | ▲▲ | 100% | 82% | 83% | 98% | 108% |
| 20250326 | 656 | 658 | 650 | 654 | 16,200 | 1 | 100% | 100% | 65% | ▲▲▲ | 97% | 78% | 83% | 98% | 104% |
| 20250327 | 654 | 658 | 635 | 635 | 44,400 | -19 | 97% | 97% | 274% | ▼ | 98% | 92% | 99% | 95% | 100% |
| 20250328 | 551 | 556 | 538 | 538 | 80,700 | -97 | 85% | 98% | 182% | ▼▼ | 100% | 90% | 101% | 80% | 100% |
| 20250331 | 538 | 545 | 535 | 539 | 13,700 | 1 | 100% | 100% | 17% | ▲ | 92% | 86% | 100% | 82% | 100% |
| 20250401 | 547 | 549 | 503 | 503 | 24,900 | -36 | 93% | 92% | 182% | ▼ | 101% | 93% | 109% | 77% | 100% |
| 20250402 | 503 | 516 | 503 | 507 | 13,500 | 4 | 101% | 101% | 54% | ▲ | 96% | 95% | 108% | 77% | 101% |
| 20250403 | 507 | 507 | 484 | 486 | 14,900 | -21 | 96% | 96% | 110% | ▼ | 97% | 111% | 115% | 74% | 100% |
| 20250404 | 473 | 477 | 443 | 461 | 21,500 | -25 | 95% | 97% | 144% | ▼▼ | 103% | 119% | 121% | 70% | 100% |
| 20250408 | 453 | 474 | 453 | 468 | 18,100 | 7 | 102% | 103% | 84% | ▲ | 98% | 117% | 123% | 71% | 102% |
| 20250409 | 460 | 461 | 442 | 452 | 19,700 | -16 | 97% | 98% | 109% | ▼ | 98% | 107% | 115% | 69% | 100% |
| 20250410 | 492 | 492 | 469 | 484 | 6,100 | 32 | 107% | 98% | 31% | ▲ | 111% | 111% | 121% | 74% | 107% |
| 20250411 | 474 | 526 | 474 | 526 | 11,300 | 42 | 109% | 111% | 185% | ▲▲ | 102% | 102% | 109% | 80% | 116% |
| 20250414 | 525 | 538 | 510 | 538 | 14,500 | 12 | 102% | 102% | 128% | ▲▲▲ | 97% | 99% | 107% | 82% | 119% |
| 20250415 | 538 | 538 | 518 | 520 | 6,700 | -18 | 97% | 97% | 46% | ▼ | 101% | 104% | 110% | 80% | 115% |
| 20250416 | 523 | 538 | 523 | 526 | 4,300 | 6 | 101% | 101% | 64% | ▲ | 99% | 103% | 108% | 80% | 116% |
| 20250417 | 532 | 536 | 526 | 526 | 1,300 | 0 | 100% | 99% | 30% | -- | 101% | 102% | 109% | 80% | 116% |
| 20250418 | 527 | 537 | 527 | 533 | 1,700 | 7 | 101% | 101% | 131% | ▲ | 100% | 100% | 108% | 81% | 118% |
| 20250421 | 533 | 545 | 533 | 535 | 3,300 | 2 | 100% | 100% | 194% | ▲▲ | 103% | 101% | 108% | 82% | 118% |
| 20250422 | 531 | 546 | 531 | 546 | 5,400 | 11 | 102% | 103% | 164% | ▲▲▲ | 97% | 97% | 104% | 83% | 121% |
| 20250423 | 550 | 550 | 530 | 535 | 3,900 | -11 | 98% | 97% | 72% | ▼ | 100% | 101% | 106% | 82% | 118% |
| 20250424 | 530 | 537 | 530 | 531 | 2,900 | -4 | 99% | 100% | 74% | ▼▼ | 100% | 101% | 106% | 84% | 117% |
| 20250425 | 531 | 539 | 528 | 530 | 1,900 | -1 | 100% | 100% | 66% | ▼▼▼ | 100% | 105% | 105% | 97% | 117% |
| 20250428 | 538 | 538 | 529 | 536 | 2,200 | 6 | 101% | 100% | 116% | ▲ | 100% | 106% | 106% | 98% | 119% |
| 20250430 | 534 | 541 | 534 | 535 | 3,300 | -1 | 100% | 100% | 150% | ▼ | 100% | 105% | 105% | 98% | 118% |
| 20250501 | 535 | 542 | 535 | 535 | 1,500 | 0 | 100% | 100% | 45% | -- | 99% | 106% | 105% | 98% | 118% |
| 20250502 | 539 | 550 | 535 | 536 | 6,900 | 1 | 100% | 99% | 460% | ▲ | 104% | 106% | 104% | 98% | 119% |
| 20250507 | 541 | 566 | 541 | 565 | 13,400 | 29 | 105% | 104% | 194% | ▲▲ | 100% | 100% | 100% | 100% | 125% |
| 20250508 | 563 | 569 | 543 | 562 | 13,000 | -3 | 99% | 100% | 97% | ▼ | 98% | 101% | 101% | 99% | 124% |
| 20250509 | 558 | 558 | 542 | 546 | 16,400 | -16 | 97% | 98% | 126% | ▼▼ | 105% | 103% | 103% | 97% | 121% |
| 20250512 | 547 | 593 | 547 | 574 | 24,200 | 28 | 105% | 105% | 148% | ▲ | 98% | 98% | 98% | 100% | 119% |
| 20250513 | 574 | 575 | 560 | 562 | 11,300 | -12 | 98% | 98% | 47% | ▼ | 100% | 100% | 100% | 98% | 108% |
| 20250514 | 562 | 563 | 552 | 562 | 5,000 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 100% | 98% | 108% |
| 20250515 | 562 | 562 | 558 | 562 | 2,000 | 0 | 100% | 100% | 40% | -- | 98% | 99% | 99% | 98% | 108% |
| 20250516 | 563 | 563 | 553 | 553 | 4,000 | -9 | 98% | 98% | 200% | ▼ | 102% | 99% | 101% | 96% | 105% |
| 20250519 | 554 | 564 | 554 | 564 | 5,700 | 11 | 102% | 102% | 143% | ▲ | 100% | 99% | 100% | 98% | 107% |
| 20250520 | 558 | 558 | 551 | 558 | 1,500 | -6 | 99% | 100% | 26% | ▼ | 100% | 102% | 101% | 97% | 105% |
| 20250521 | 555 | 557 | 550 | 557 | 3,100 | -1 | 100% | 100% | 207% | ▼▼ | 100% | 102% | 101% | 97% | 105% |
| 20250522 | 552 | 558 | 550 | 550 | 2,500 | -7 | 99% | 100% | 81% | ▼▼▼ | 99% | 100% | 101% | 96% | 104% |
| 20250523 | 553 | 553 | 550 | 550 | 1,400 | 0 | 100% | 99% | 56% | -- | 100% | 101% | 0% | 96% | 104% |
| 20250526 | 550 | 552 | 550 | 550 | 2,800 | 0 | 100% | 100% | 200% | -- | 101% | 100% | 0% | 96% | 104% |
| 20250527 | 556 | 594 | 548 | 564 | 18,000 | 14 | 103% | 101% | 643% | ▲ | 98% | 99% | 0% | 98% | 106% |
| 20250528 | 565 | 565 | 546 | 552 | 4,200 | -12 | 98% | 98% | 23% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20250529 | 553 | 561 | 553 | 553 | 1,700 | 1 | 100% | 100% | 40% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20250530 | 552 | 556 | 550 | 554 | 2,400 | 1 | 100% | 100% | 141% | ▲▲ | 101% | 100% | 0% | 97% | 104% |
| 20250602 | 555 | 574 | 555 | 558 | 4,800 | 4 | 101% | 101% | 200% | ▲▲▲ | 100% | 100% | 0% | 97% | 104% |
| 20250603 | 558 | 564 | 555 | 560 | 4,400 | 2 | 100% | 100% | 92% | ▲▲▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20250604 | 567 | 577 | 558 | 558 | 4,300 | -2 | 100% | 98% | 98% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20250605 | 559 | 572 | 555 | 555 | 4,400 | -3 | 99% | 99% | 102% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20250606 | 563 | 571 | 555 | 557 | 2,400 | 2 | 100% | 99% | 55% | ▲ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 70,700 | 0 | 54,700 | 0 | 16,000 |
| 2025-05-23 | 0 | 70,000 | 0 | 53,200 | 0 | 16,800 |
| 2025-05-16 | 0 | 69,300 | 0 | 53,100 | 0 | 16,200 |
| 2025-05-09 | 0 | 72,300 | 0 | 54,000 | 0 | 18,300 |
| 2025-05-02 | 0 | 71,400 | 0 | 52,800 | 0 | 18,600 |
| 2025-04-25 | 0 | 68,600 | 0 | 51,300 | 0 | 17,300 |
| 2025-04-18 | 0 | 69,200 | 0 | 51,600 | 0 | 17,600 |
| 2025-04-11 | 0 | 68,500 | 0 | 49,600 | 0 | 18,900 |
| 2025-04-04 | 0 | 78,700 | 0 | 54,800 | 0 | 23,900 |
| 2025-03-28 | 0 | 77,300 | 0 | 56,600 | 0 | 20,700 |
| 2025-03-21 | 0 | 84,200 | 0 | 62,400 | 0 | 21,800 |
| 2025-03-14 | 0 | 90,300 | 0 | 64,400 | 0 | 25,900 |
| 2025-03-07 | 0 | 99,400 | 0 | 68,900 | 0 | 30,500 |
| 2025-02-28 | 0 | 102,300 | 0 | 68,200 | 0 | 34,100 |
| 2025-02-21 | 0 | 110,800 | 0 | 71,600 | 0 | 39,200 |
| 2025-02-14 | 0 | 111,100 | 0 | 72,900 | 0 | 38,200 |
| 2025-02-07 | 0 | 98,400 | 0 | 83,600 | 0 | 14,800 |
| 2025-01-31 | 0 | 113,500 | 0 | 86,400 | 0 | 27,100 |
| 2025-01-24 | 0 | 113,400 | 0 | 85,900 | 0 | 27,500 |
| 2025-01-17 | 0 | 117,400 | 0 | 89,600 | 0 | 27,800 |
| 2025-01-10 | 0 | 117,700 | 0 | 89,600 | 0 | 28,100 |
| 2024-12-27 | 0 | 117,200 | 0 | 89,200 | 0 | 28,000 |
| 2024-12-20 | 0 | 117,000 | 0 | 95,700 | 0 | 21,300 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-06 | Nomura International plc | 18,900 | 0.43% | ▼ | -6,200 | 638 | 645 | 634 | 641 | 27,800 |
| 2025-03-03 | Nomura International plc | 25,100 | 0.57% | ▲ | 5,000 | 673 | 685 | 621 | 638 | 66,100 |
| 2025-02-28 | Nomura International plc | 20,100 | 0.45% | ▼ | -5,000 | 640 | 669 | 640 | 669 | 36,200 |
| 2025-02-25 | Nomura International plc | 25,100 | 0.57% | ▼ | -2,000 | 599 | 612 | 596 | 605 | 18,800 |
| 2025-02-21 | Nomura International plc | 27,100 | 0.61% | ▲ | 1,400 | 614 | 615 | 594 | 595 | 42,300 |
| 2025-02-19 | Nomura International plc | 25,700 | 0.58% | ▼ | -2,000 | 624 | 624 | 609 | 609 | 17,800 |
| 2025-02-17 | Nomura International plc | 27,700 | 0.63% | ▲ | 8,000 | 620 | 628 | 604 | 607 | 75,900 |
| 2025-02-14 | Nomura International plc | 19,700 | 0.44% | ▼ | -10,100 | 633 | 639 | 603 | 618 | 84,100 |
| 2025-02-13 | Nomura International plc | 29,800 | 0.68% | ▼ | -9,000 | 671 | 671 | 635 | 635 | 195,400 |
| 2025-02-12 | Nomura International plc | 38,800 | 0.88% | ▼ | -700 | 658 | 818 | 625 | 680 | 1,757,500 |
| 2025-02-12 | Nomura International plc | 38,800 | 0.88% | ▼ | -700 | 658 | 818 | 625 | 680 | 1,757,500 |
| 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 |
|---|---|---|---|
| 20250508 | 16:00 | ランシステム | 公認会計士等の異動に関するお知らせ |
| 20250508 | 16:00 | ランシステム | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250508 | 16:00 | ランシステム | 「継続企業の前提に関する重要事象等」の記載解消に関するお知らせ |
| 20250206 | 16:00 | ランシステム | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 16:00 | ランシステム | 株主優待制度の導入に関するお知らせ |
| 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 | 2025-06-07 04:24:26 |
| 3326 | 2 | 第37期(2025年3月期) 定時株主総会招集通知 ｜ 株式会社ランシステム | 2025-06-02 03:29:59 |
| 3326 | 2 | 株主優待制度の導入に関するお知らせ ｜ 株式会社ランシステム | 2025-02-11 13:30:31 |
| 3326 | 2 | 株主優待制度の導入に関するお知らせ ｜ 株式会社ランシステム | 2025-02-06 17:30:15 |
| 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 |