| 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 | 399 | 400 | 380 | 389 | 13,900 | -4 | 99% | 97% | 262% | ▼▼▼ | 101% | 103% | 101% | 97% | 100% |
| 20240726 | 389 | 398 | 389 | 393 | 8,400 | 4 | 101% | 101% | 60% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20240729 | 391 | 397 | 389 | 393 | 3,200 | 0 | 100% | 101% | 38% | -- | 101% | 94% | 101% | 98% | 101% |
| 20240730 | 395 | 398 | 395 | 397 | 3,100 | 4 | 101% | 101% | 97% | ▲ | 100% | 91% | 100% | 99% | 102% |
| 20240731 | 398 | 399 | 397 | 399 | 2,700 | 2 | 101% | 100% | 87% | ▲▲ | 99% | 92% | 100% | 99% | 103% |
| 20240801 | 397 | 397 | 392 | 392 | 1,800 | -7 | 98% | 99% | 67% | ▼ | 98% | 91% | 105% | 98% | 101% |
| 20240802 | 380 | 387 | 364 | 371 | 33,000 | -21 | 95% | 98% | 1833% | ▼▼ | 89% | 99% | 115% | 93% | 100% |
| 20240805 | 347 | 355 | 291 | 308 | 36,500 | -63 | 83% | 89% | 111% | ▼▼▼ | 113% | 107% | 124% | 77% | 100% |
| 20240806 | 322 | 367 | 311 | 364 | 15,600 | 56 | 118% | 113% | 43% | ▲ | 103% | 106% | 122% | 91% | 118% |
| 20240807 | 326 | 409 | 326 | 337 | 64,600 | -27 | 93% | 103% | 414% | ▼ | 98% | 101% | 113% | 84% | 109% |
| 20240808 | 353 | 366 | 343 | 345 | 9,600 | 8 | 102% | 98% | 15% | ▲ | 100% | 108% | 115% | 86% | 112% |
| 20240809 | 346 | 349 | 345 | 345 | 4,200 | 0 | 100% | 100% | 44% | -- | 100% | 109% | 115% | 86% | 112% |
| 20240813 | 345 | 349 | 325 | 344 | 9,600 | -1 | 100% | 100% | 229% | ▼ | 100% | 110% | 114% | 86% | 112% |
| 20240814 | 344 | 351 | 344 | 345 | 6,200 | 1 | 100% | 100% | 65% | ▲ | 103% | 112% | 113% | 86% | 112% |
| 20240815 | 346 | 365 | 346 | 356 | 4,800 | 11 | 103% | 103% | 77% | ▲▲ | 105% | 109% | 110% | 89% | 116% |
| 20240816 | 356 | 374 | 356 | 374 | 7,300 | 18 | 105% | 105% | 152% | ▲▲▲ | 100% | 105% | 105% | 94% | 121% |
| 20240819 | 374 | 390 | 372 | 375 | 9,300 | 1 | 100% | 100% | 127% | ▲▲▲▲ | 101% | 106% | 105% | 94% | 122% |
| 20240820 | 376 | 384 | 376 | 380 | 5,000 | 5 | 101% | 101% | 54% | ▲▲▲▲▲ | 101% | 104% | 103% | 95% | 123% |
| 20240821 | 384 | 390 | 377 | 387 | 10,500 | 7 | 102% | 101% | 210% | ▲▲▲▲▲▲ | 98% | 101% | 101% | 97% | 126% |
| 20240822 | 391 | 395 | 384 | 384 | 7,000 | -3 | 99% | 98% | 67% | ▼ | 100% | 100% | 101% | 96% | 125% |
| 20240823 | 391 | 397 | 386 | 392 | 2,700 | 8 | 102% | 100% | 39% | ▲ | 101% | 99% | 101% | 98% | 127% |
| 20240826 | 393 | 401 | 393 | 398 | 9,700 | 6 | 102% | 101% | 359% | ▲▲ | 99% | 97% | 99% | 100% | 129% |
| 20240827 | 398 | 403 | 392 | 396 | 3,100 | -2 | 99% | 99% | 32% | ▼ | 101% | 99% | 102% | 99% | 129% |
| 20240828 | 389 | 393 | 389 | 391 | 1,800 | -5 | 99% | 101% | 58% | ▼▼ | 100% | 98% | 102% | 98% | 127% |
| 20240829 | 390 | 397 | 387 | 389 | 1,300 | -2 | 99% | 100% | 72% | ▼▼▼ | 100% | 98% | 102% | 98% | 126% |
| 20240830 | 388 | 388 | 388 | 388 | 700 | -1 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 99% | 102% | 97% | 126% |
| 20240902 | 388 | 389 | 387 | 387 | 1,000 | -1 | 100% | 100% | 143% | ▼▼▼▼▼ | 99% | 99% | 102% | 97% | 126% |
| 20240903 | 387 | 387 | 383 | 384 | 600 | -3 | 99% | 99% | 60% | ▼▼▼▼▼▼ | 100% | 101% | 104% | 96% | 114% |
| 20240904 | 381 | 383 | 376 | 381 | 2,000 | -3 | 99% | 100% | 333% | ▼▼▼▼▼▼▼ | 100% | 103% | 104% | 96% | 113% |
| 20240905 | 379 | 379 | 379 | 379 | 1,000 | -2 | 99% | 100% | 50% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 103% | 95% | 110% |
| 20240906 | 385 | 395 | 380 | 385 | 1,600 | 6 | 102% | 100% | 160% | ▲ | 101% | 102% | 103% | 97% | 112% |
| 20240909 | 383 | 386 | 383 | 385 | 8,600 | 0 | 100% | 101% | 538% | -- | 97% | 100% | 100% | 97% | 112% |
| 20240910 | 395 | 395 | 384 | 384 | 600 | -1 | 100% | 97% | 7% | ▼ | 102% | 103% | 103% | 96% | 111% |
| 20240911 | 384 | 395 | 383 | 390 | 8,400 | 6 | 102% | 102% | 1400% | ▲ | 99% | 99% | 97% | 98% | 110% |
| 20240912 | 395 | 400 | 392 | 392 | 3,000 | 2 | 101% | 99% | 36% | ▲▲ | 100% | 100% | 98% | 98% | 105% |
| 20240913 | 392 | 392 | 383 | 392 | 800 | 0 | 100% | 100% | 27% | -- | 100% | 99% | 97% | 98% | 105% |
| 20240917 | 395 | 395 | 395 | 395 | 600 | 3 | 101% | 100% | 75% | ▲ | 98% | 97% | 96% | 99% | 104% |
| 20240918 | 399 | 400 | 386 | 390 | 1,600 | -5 | 99% | 98% | 267% | ▼ | 100% | 101% | 97% | 98% | 103% |
| 20240919 | 393 | 393 | 393 | 393 | 100 | 3 | 101% | 100% | 6% | ▲ | 99% | 101% | 97% | 99% | 104% |
| 20240920 | 392 | 398 | 390 | 390 | 3,000 | -3 | 99% | 99% | 3000% | ▼ | 100% | 102% | 94% | 98% | 103% |
| 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% | 0% | 96% | 101% |
| 20241008 | 377 | 377 | 363 | 365 | 14,700 | -14 | 96% | 97% | 980% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241009 | 370 | 371 | 362 | 366 | 14,000 | 1 | 100% | 99% | 95% | ▲ | 99% | 98% | 0% | 92% | 100% |
| 20241010 | 365 | 365 | 360 | 361 | 8,500 | -5 | 99% | 99% | 61% | ▼ | 100% | 99% | 0% | 91% | 100% |
| 20241011 | 362 | 362 | 360 | 361 | 2,600 | 0 | 100% | 100% | 31% | -- | 101% | 99% | 0% | 91% | 100% |
| 20241015 | 361 | 364 | 361 | 364 | 1,100 | 3 | 101% | 101% | 42% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241016 | 364 | 364 | 356 | 359 | 4,300 | -5 | 99% | 99% | 391% | ▼ | 99% | 101% | 0% | 91% | 100% |
| 20241017 | 358 | 358 | 353 | 356 | 2,700 | -3 | 99% | 99% | 63% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241018 | 356 | 359 | 356 | 359 | 2,500 | 3 | 101% | 101% | 93% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241021 | 353 | 354 | 349 | 353 | 4,400 | -6 | 98% | 100% | 176% | ▼ | 102% | 0% | 0% | 89% | 100% |
| 20241022 | 353 | 360 | 353 | 360 | 1,200 | 7 | 102% | 102% | 27% | ▲ | % | % | % | 91% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:24:13 |
| 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 |