| 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 | 890 | 893 | 860 | 880 | 221,100 | -26 | 97% | 99% | 100% | ▼▼ | 100% | 101% | 90% | 95% | 109% |
| 20240726 | 880 | 891 | 875 | 878 | 108,400 | -2 | 100% | 100% | 49% | ▼▼▼ | 102% | 96% | 89% | 95% | 106% |
| 20240729 | 893 | 913 | 885 | 908 | 166,700 | 30 | 103% | 102% | 154% | ▲ | 98% | 92% | 88% | 98% | 109% |
| 20240730 | 905 | 905 | 879 | 887 | 79,400 | -21 | 98% | 98% | 48% | ▼ | 101% | 83% | 90% | 96% | 105% |
| 20240731 | 883 | 891 | 874 | 891 | 39,000 | 4 | 100% | 101% | 49% | ▲ | 97% | 86% | 89% | 97% | 105% |
| 20240801 | 890 | 890 | 855 | 861 | 117,800 | -30 | 97% | 97% | 302% | ▼ | 100% | 92% | 95% | 93% | 102% |
| 20240802 | 835 | 843 | 820 | 832 | 177,100 | -29 | 97% | 100% | 150% | ▼▼ | 85% | 97% | 100% | 90% | 100% |
| 20240805 | 798 | 799 | 682 | 682 | 608,000 | -150 | 82% | 85% | 343% | ▼▼▼ | 101% | 106% | 109% | 74% | 100% |
| 20240806 | 729 | 759 | 721 | 735 | 284,100 | 53 | 108% | 101% | 47% | ▲ | 105% | 105% | 108% | 80% | 108% |
| 20240807 | 735 | 780 | 727 | 769 | 166,500 | 34 | 105% | 105% | 59% | ▲▲ | 101% | 101% | 104% | 83% | 113% |
| 20240808 | 760 | 773 | 748 | 764 | 86,100 | -5 | 99% | 101% | 52% | ▼ | 99% | 100% | 102% | 83% | 112% |
| 20240809 | 779 | 788 | 762 | 775 | 108,200 | 11 | 101% | 99% | 126% | ▲ | 99% | 101% | 102% | 84% | 114% |
| 20240813 | 770 | 770 | 746 | 765 | 105,200 | -10 | 99% | 99% | 97% | ▼ | 100% | 104% | 102% | 83% | 112% |
| 20240814 | 767 | 774 | 756 | 769 | 72,000 | 4 | 101% | 100% | 68% | ▲ | 99% | 103% | 102% | 83% | 113% |
| 20240815 | 772 | 776 | 761 | 765 | 79,700 | -4 | 99% | 99% | 111% | ▼ | 100% | 101% | 101% | 83% | 112% |
| 20240816 | 780 | 782 | 768 | 780 | 48,600 | 15 | 102% | 100% | 61% | ▲ | 98% | 100% | 100% | 85% | 114% |
| 20240819 | 783 | 784 | 771 | 771 | 51,100 | -9 | 99% | 98% | 105% | ▼ | 103% | 102% | 101% | 84% | 113% |
| 20240820 | 776 | 801 | 776 | 796 | 77,900 | 25 | 103% | 103% | 152% | ▲ | 99% | 100% | 96% | 86% | 117% |
| 20240821 | 791 | 798 | 786 | 787 | 39,100 | -9 | 99% | 99% | 50% | ▼ | 99% | 100% | 97% | 87% | 115% |
| 20240822 | 788 | 793 | 778 | 784 | 45,800 | -3 | 100% | 99% | 117% | ▼▼ | 99% | 98% | 94% | 86% | 115% |
| 20240823 | 791 | 791 | 781 | 783 | 21,800 | -1 | 100% | 99% | 48% | ▼▼▼ | 101% | 100% | 101% | 86% | 115% |
| 20240826 | 783 | 792 | 782 | 791 | 39,100 | 8 | 101% | 101% | 179% | ▲ | 99% | 99% | 100% | 87% | 116% |
| 20240827 | 790 | 790 | 776 | 785 | 50,600 | -6 | 99% | 99% | 129% | ▼ | 98% | 99% | 100% | 88% | 115% |
| 20240828 | 789 | 789 | 776 | 777 | 52,400 | -8 | 99% | 98% | 104% | ▼▼ | 100% | 101% | 103% | 87% | 114% |
| 20240829 | 777 | 782 | 776 | 777 | 35,300 | 0 | 100% | 100% | 67% | -- | 101% | 98% | 103% | 90% | 114% |
| 20240830 | 779 | 789 | 779 | 784 | 40,900 | 7 | 101% | 101% | 116% | ▲ | 99% | 97% | 102% | 94% | 115% |
| 20240902 | 786 | 786 | 773 | 780 | 53,700 | -4 | 99% | 99% | 131% | ▼ | 101% | 96% | 104% | 98% | 114% |
| 20240903 | 776 | 786 | 776 | 784 | 43,600 | 4 | 101% | 101% | 81% | ▲ | 99% | 98% | 105% | 98% | 107% |
| 20240904 | 764 | 766 | 752 | 755 | 110,100 | -29 | 96% | 99% | 253% | ▼ | 101% | 99% | 107% | 95% | 100% |
| 20240905 | 751 | 773 | 751 | 761 | 56,300 | 6 | 101% | 101% | 51% | ▲ | 99% | 99% | 107% | 96% | 101% |
| 20240906 | 753 | 764 | 743 | 746 | 101,200 | -15 | 98% | 99% | 180% | ▼ | 103% | 103% | 111% | 94% | 100% |
| 20240909 | 723 | 748 | 723 | 747 | 102,800 | 1 | 100% | 103% | 102% | ▲ | 100% | 98% | 107% | 94% | 100% |
| 20240910 | 750 | 752 | 744 | 747 | 52,200 | 0 | 100% | 100% | 51% | -- | 97% | 99% | 108% | 94% | 100% |
| 20240911 | 744 | 744 | 720 | 724 | 90,400 | -23 | 97% | 97% | 173% | ▼ | 100% | 100% | 105% | 91% | 100% |
| 20240912 | 739 | 745 | 735 | 742 | 52,000 | 18 | 102% | 100% | 58% | ▲ | 99% | 101% | 105% | 93% | 102% |
| 20240913 | 739 | 740 | 731 | 733 | 39,100 | -9 | 99% | 99% | 75% | ▼ | 99% | 107% | 106% | 92% | 101% |
| 20240917 | 737 | 746 | 725 | 733 | 39,600 | 0 | 100% | 99% | 101% | -- | 100% | 107% | 106% | 92% | 101% |
| 20240918 | 736 | 741 | 730 | 733 | 17,400 | 0 | 100% | 100% | 44% | -- | 101% | 107% | 106% | 93% | 101% |
| 20240919 | 733 | 749 | 733 | 742 | 49,300 | 9 | 101% | 101% | 283% | ▲ | 100% | 108% | 104% | 94% | 102% |
| 20240920 | 745 | 750 | 743 | 743 | 40,600 | 1 | 100% | 100% | 82% | ▲▲ | 103% | 105% | 102% | 94% | 103% |
| 20240924 | 764 | 794 | 755 | 789 | 195,100 | 46 | 106% | 103% | 481% | ▲▲▲ | 98% | 97% | 98% | 100% | 109% |
| 20240925 | 792 | 793 | 775 | 780 | 118,200 | -9 | 99% | 98% | 61% | ▼ | 100% | 98% | 98% | 99% | 108% |
| 20240926 | 782 | 790 | 777 | 782 | 97,300 | 2 | 100% | 100% | 82% | ▲ | 103% | 98% | 99% | 99% | 108% |
| 20240927 | 778 | 810 | 773 | 804 | 161,800 | 22 | 103% | 103% | 166% | ▲▲ | 100% | 100% | 101% | 100% | 111% |
| 20240930 | 761 | 771 | 751 | 758 | 263,700 | -46 | 94% | 100% | 163% | ▼ | 101% | 100% | 101% | 94% | 105% |
| 20241001 | 762 | 773 | 761 | 768 | 35,400 | 10 | 101% | 101% | 13% | ▲ | 99% | 100% | 98% | 96% | 106% |
| 20241002 | 767 | 767 | 756 | 759 | 28,900 | -9 | 99% | 99% | 82% | ▼ | 99% | 101% | 98% | 94% | 105% |
| 20241003 | 767 | 770 | 759 | 761 | 46,700 | 2 | 100% | 99% | 162% | ▲ | 100% | 102% | 98% | 95% | 105% |
| 20241004 | 761 | 764 | 758 | 762 | 26,700 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 99% | 97% | 95% | 105% |
| 20241007 | 765 | 770 | 764 | 765 | 25,800 | 3 | 100% | 100% | 97% | ▲▲▲ | 100% | 100% | 0% | 95% | 106% |
| 20241008 | 765 | 766 | 755 | 762 | 54,900 | -3 | 100% | 100% | 213% | ▼ | 101% | 99% | 0% | 95% | 105% |
| 20241009 | 774 | 781 | 767 | 778 | 85,700 | 16 | 102% | 101% | 156% | ▲ | 98% | 99% | 0% | 97% | 107% |
| 20241010 | 778 | 778 | 761 | 761 | 22,700 | -17 | 98% | 98% | 26% | ▼ | 100% | 99% | 0% | 95% | 105% |
| 20241011 | 760 | 767 | 760 | 761 | 39,400 | 0 | 100% | 100% | 174% | -- | 100% | 98% | 0% | 95% | 104% |
| 20241015 | 765 | 767 | 758 | 763 | 37,500 | 2 | 100% | 100% | 95% | ▲ | 101% | 99% | 0% | 95% | 104% |
| 20241016 | 758 | 767 | 755 | 767 | 27,800 | 4 | 101% | 101% | 74% | ▲▲ | 99% | 97% | 0% | 95% | 105% |
| 20241017 | 763 | 763 | 753 | 753 | 44,300 | -14 | 98% | 99% | 159% | ▼ | 99% | 0% | 0% | 94% | 103% |
| 20241018 | 755 | 756 | 742 | 748 | 89,100 | -5 | 99% | 99% | 201% | ▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 750 | 754 | 747 | 748 | 30,100 | 0 | 100% | 100% | 34% | -- | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 748 | 749 | 740 | 740 | 44,800 | -8 | 99% | 99% | 149% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,300 | 557,100 | 0 | 238,700 | 2,300 | 318,400 |
| 2024-10-11 | 2,200 | 518,700 | 0 | 246,100 | 2,200 | 272,600 |
| 2024-10-04 | 1,600 | 562,300 | 0 | 253,100 | 1,600 | 309,200 |
| 2024-09-27 | 4,300 | 550,500 | 0 | 241,100 | 4,300 | 309,400 |
| 2024-09-20 | 1,200 | 499,300 | 0 | 237,700 | 1,200 | 261,600 |
| 2024-09-13 | 1,900 | 497,300 | 0 | 229,500 | 1,900 | 267,800 |
| 2024-09-06 | 2,400 | 495,400 | 0 | 231,600 | 2,400 | 263,800 |
| 2024-08-30 | 3,600 | 478,600 | 0 | 225,100 | 3,600 | 253,500 |
| 2024-08-23 | 6,700 | 459,000 | 0 | 227,000 | 6,700 | 232,000 |
| 2024-08-16 | 3,800 | 460,200 | 0 | 211,500 | 3,800 | 248,700 |
| 2024-08-09 | 6,600 | 479,700 | 0 | 214,700 | 6,600 | 265,000 |
| 2024-08-02 | 9,300 | 701,000 | 0 | 418,900 | 9,300 | 282,100 |
| 2024-07-26 | 21,500 | 740,200 | 0 | 429,900 | 21,500 | 310,300 |
| 2024-07-19 | 20,200 | 896,200 | 0 | 405,000 | 20,200 | 491,200 |
| 2024-07-12 | 17,500 | 943,800 | 0 | 433,600 | 17,500 | 510,200 |
| 2024-07-05 | 6,800 | 1,031,200 | 0 | 428,900 | 6,800 | 602,300 |
| 2024-06-28 | 4,500 | 929,600 | 0 | 336,500 | 4,500 | 593,100 |
| 2024-06-21 | 2,500 | 866,200 | 0 | 256,400 | 2,500 | 609,800 |
| 2024-06-14 | 1,100 | 860,100 | 0 | 260,900 | 1,100 | 599,200 |
| 2024-06-07 | 700 | 856,200 | 0 | 262,400 | 700 | 593,800 |
| 2024-05-31 | 1,000 | 842,700 | 0 | 256,000 | 1,000 | 586,700 |
| 2024-05-24 | 2,500 | 862,800 | 0 | 260,300 | 2,500 | 602,500 |
| 2024-05-17 | 2,600 | 863,200 | 100 | 285,100 | 2,500 | 578,100 |
| 2024-05-10 | 6,900 | 880,300 | 100 | 307,400 | 6,800 | 572,900 |
| 2024-05-02 | 11,100 | 875,500 | 100 | 307,900 | 11,000 | 567,600 |
| 2024-04-26 | 12,000 | 885,500 | 100 | 303,300 | 11,900 | 582,200 |
| 2024-04-19 | 6,300 | 880,000 | 0 | 307,700 | 6,300 | 572,300 |
| 2024-04-12 | 3,600 | 840,200 | 100 | 310,100 | 3,500 | 530,100 |
| 2024-04-05 | 4,300 | 844,500 | 0 | 309,300 | 4,300 | 535,200 |
| 2024-03-29 | 13,200 | 918,000 | 0 | 329,800 | 13,200 | 588,200 |
| 2024-03-22 | 26,000 | 950,400 | 100 | 315,100 | 25,900 | 635,300 |
| 2024-03-15 | 21,600 | 1,053,900 | 100 | 357,100 | 21,500 | 696,800 |
| 2024-03-08 | 40,100 | 1,117,200 | 0 | 356,000 | 40,100 | 761,200 |
| 2024-03-01 | 9,000 | 543,500 | 0 | 227,900 | 9,000 | 315,600 |
| 2024-02-22 | 900 | 494,700 | 100 | 193,500 | 800 | 301,200 |
| 2024-02-16 | 5,700 | 483,400 | 100 | 188,700 | 5,600 | 294,700 |
| 2024-02-09 | 7,700 | 475,900 | 100 | 192,000 | 7,600 | 283,900 |
| 2024-02-02 | 8,100 | 475,500 | 100 | 175,400 | 8,000 | 300,100 |
| 2024-01-26 | 8,200 | 457,400 | 100 | 176,200 | 8,100 | 281,200 |
| 2024-01-19 | 7,900 | 474,600 | 0 | 174,300 | 7,900 | 300,300 |
| 2024-01-12 | 4,800 | 482,800 | 0 | 177,400 | 4,800 | 305,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | ラック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | ラック | 支配株主等に関する事項について |
| 20240513 | 15:00 | ラック | 2024年３月期 通期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | ラック | 中期経営計画の策定に関するお知らせ |
| 20240513 | 15:00 | ラック | 事後交付型業績連動型株式報酬制度（パフォーマンス・シェア・ユニット制度）の導入に関するお知らせ |
| 20240513 | 15:00 | ラック | 取締役および補欠監査役の候補者選任に関するお知らせ |
| 20240418 | 15:00 | ラック | 取締役の辞任に関するお知らせ |
| 20240208 | 15:00 | ラック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3857 | 1 | 株式会社ラック - セキュリティとSIで「信じられる社会」を築く。 | 2024-10-23 09:22:59 |
| 3857 | 2 | 15年ぶりの日本開催！CSIRTコミュニティの国際カンファレンス「FIRSTCON24」参加レポート | LAC WATCH | 2024-07-11 16:29:02 |
| 3857 | 2 | IRサイトマップ | IR情報 | 株式会社ラック | 2024-06-19 03:25:37 |
| 3857 | 2 | IRについてのお問い合わせ | IR情報 | 株式会社ラック | 2024-06-19 03:25:36 |
| 3857 | 2 | IRに関する免責事項 | IR情報 | 株式会社ラック | 2024-06-19 03:25:35 |
| 3857 | 2 | 電子公告 | IR情報 | 株式会社ラック | 2024-06-19 03:25:34 |
| 3857 | 2 | 用語集 | IR情報 | 株式会社ラック | 2024-06-19 03:25:33 |
| 3857 | 2 | よくあるご質問 | IR情報 | 株式会社ラック | 2024-06-19 03:25:31 |
| 3857 | 2 | IRカレンダー | IR情報 | 株式会社ラック | 2024-06-19 03:25:30 |
| 3857 | 2 | アナリストカバレッジ | IR情報 | 株式会社ラック | 2024-06-19 03:25:29 |