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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 765 | 770 | 764 | 765 | 25,800 | 3 | 100% | 100% | 97% | ▲▲▲ | 100% | 100% | 97% | 95% | 106% |
20241008 | 765 | 766 | 755 | 762 | 54,900 | -3 | 100% | 100% | 213% | ▼ | 101% | 99% | 96% | 95% | 105% |
20241009 | 774 | 781 | 767 | 778 | 85,700 | 16 | 102% | 101% | 156% | ▲ | 98% | 99% | 115% | 97% | 107% |
20241010 | 778 | 778 | 761 | 761 | 22,700 | -17 | 98% | 98% | 26% | ▼ | 100% | 99% | 138% | 95% | 105% |
20241011 | 760 | 767 | 760 | 761 | 39,400 | 0 | 100% | 100% | 174% | -- | 100% | 98% | 151% | 95% | 104% |
20241015 | 765 | 767 | 758 | 763 | 37,500 | 2 | 100% | 100% | 95% | ▲ | 101% | 99% | 152% | 95% | 104% |
20241016 | 758 | 767 | 755 | 767 | 27,800 | 4 | 101% | 101% | 74% | ▲▲ | 99% | 97% | 151% | 95% | 105% |
20241017 | 763 | 763 | 753 | 753 | 44,300 | -14 | 98% | 99% | 159% | ▼ | 99% | 97% | 153% | 94% | 103% |
20241018 | 755 | 756 | 742 | 748 | 89,100 | -5 | 99% | 99% | 201% | ▼▼ | 100% | 97% | 154% | 93% | 101% |
20241021 | 750 | 754 | 747 | 748 | 30,100 | 0 | 100% | 100% | 34% | -- | 99% | 97% | 154% | 93% | 101% |
20241022 | 748 | 749 | 740 | 740 | 44,800 | -8 | 99% | 99% | 149% | ▼ | 99% | 98% | 155% | 92% | 100% |
20241023 | 745 | 746 | 734 | 736 | 47,600 | -4 | 99% | 99% | 106% | ▼▼ | 99% | 101% | 157% | 92% | 100% |
20241024 | 736 | 740 | 728 | 730 | 31,400 | -6 | 99% | 99% | 66% | ▼▼▼ | 98% | 102% | 158% | 91% | 100% |
20241025 | 731 | 731 | 712 | 720 | 80,000 | -10 | 99% | 98% | 255% | ▼▼▼▼ | 102% | 104% | 162% | 90% | 100% |
20241028 | 713 | 727 | 712 | 724 | 17,200 | 4 | 101% | 102% | 22% | ▲ | 101% | 102% | 160% | 93% | 101% |
20241029 | 724 | 733 | 723 | 731 | 26,100 | 7 | 101% | 101% | 152% | ▲▲ | 101% | 101% | 157% | 94% | 102% |
20241030 | 735 | 742 | 733 | 742 | 60,500 | 11 | 102% | 101% | 232% | ▲▲▲ | 100% | 101% | 156% | 95% | 103% |
20241031 | 742 | 742 | 730 | 739 | 45,400 | -3 | 100% | 100% | 75% | ▼ | 100% | 123% | 158% | 95% | 103% |
20241101 | 731 | 735 | 726 | 728 | 39,400 | -11 | 99% | 100% | 87% | ▼▼ | 101% | 143% | 158% | 94% | 101% |
20241105 | 730 | 738 | 729 | 738 | 21,800 | 10 | 101% | 101% | 55% | ▲ | 100% | 156% | 156% | 95% | 103% |
20241106 | 739 | 743 | 732 | 742 | 25,000 | 4 | 101% | 100% | 115% | ▲▲ | 100% | 155% | 155% | 95% | 103% |
20241107 | 747 | 755 | 741 | 746 | 52,800 | 4 | 101% | 100% | 211% | ▲▲▲ | 100% | 129% | 129% | 96% | 104% |
20241108 | 896 | 896 | 896 | 896 | 33,800 | 150 | 120% | 100% | 64% | ▲▲▲▲ | 100% | 110% | 111% | 100% | 124% |
20241111 | 1,046 | 1,046 | 1,046 | 1,046 | 54,500 | 150 | 117% | 100% | 161% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 145% |
20241112 | 1,155 | 1,157 | 1,154 | 1,155 | 3,122,600 | 109 | 110% | 100% | 5730% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 160% |
20241113 | 1,154 | 1,155 | 1,154 | 1,155 | 1,092,600 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 160% |
20241114 | 1,154 | 1,155 | 1,153 | 1,153 | 1,171,500 | -2 | 100% | 100% | 107% | ▼ | 100% | 100% | 100% | 100% | 160% |
20241115 | 1,154 | 1,155 | 1,153 | 1,154 | 561,000 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 100% | 100% | 160% |
20241118 | 1,154 | 1,154 | 1,151 | 1,152 | 406,100 | -2 | 100% | 100% | 72% | ▼ | 100% | 100% | 100% | 100% | 160% |
20241119 | 1,152 | 1,155 | 1,152 | 1,153 | 463,400 | 1 | 100% | 100% | 114% | ▲ | 100% | 100% | 100% | 100% | 160% |
20241120 | 1,152 | 1,154 | 1,151 | 1,152 | 529,900 | -1 | 100% | 100% | 114% | ▼ | 100% | 100% | 100% | 100% | 160% |
20241121 | 1,152 | 1,153 | 1,152 | 1,152 | 97,500 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 100% | 100% | 160% |
20241122 | 1,152 | 1,153 | 1,147 | 1,149 | 738,400 | -3 | 100% | 100% | 757% | ▼ | 100% | 101% | 101% | 99% | 160% |
20241125 | 1,150 | 1,152 | 1,150 | 1,151 | 243,800 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 100% | 159% |
20241126 | 1,151 | 1,152 | 1,151 | 1,151 | 107,100 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 158% |
20241127 | 1,155 | 1,158 | 1,155 | 1,156 | 931,100 | 5 | 100% | 100% | 869% | ▲ | 100% | 100% | 100% | 100% | 159% |
20241128 | 1,156 | 1,158 | 1,156 | 1,156 | 186,700 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 100% | 100% | 159% |
20241129 | 1,156 | 1,157 | 1,156 | 1,156 | 213,300 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 159% |
20241202 | 1,156 | 1,157 | 1,156 | 1,156 | 132,100 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 157% |
20241203 | 1,156 | 1,157 | 1,156 | 1,156 | 166,600 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 100% | 100% | 156% |
20241204 | 1,156 | 1,157 | 1,156 | 1,156 | 61,300 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 155% |
20241205 | 1,156 | 1,157 | 1,156 | 1,156 | 65,600 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 100% | 100% | 129% |
20241206 | 1,156 | 1,157 | 1,156 | 1,157 | 154,800 | 1 | 100% | 100% | 236% | ▲ | 100% | 100% | 100% | 100% | 111% |
20241209 | 1,156 | 1,157 | 1,156 | 1,156 | 111,500 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 100% | 100% | 101% |
20241210 | 1,156 | 1,157 | 1,156 | 1,156 | 211,700 | 0 | 100% | 100% | 190% | -- | 100% | 100% | 100% | 100% | 101% |
20241211 | 1,156 | 1,157 | 1,156 | 1,157 | 155,600 | 1 | 100% | 100% | 74% | ▲ | 100% | 100% | 100% | 100% | 101% |
20241212 | 1,156 | 1,157 | 1,156 | 1,157 | 110,800 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 101% |
20241213 | 1,156 | 1,157 | 1,156 | 1,157 | 100,800 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 100% | 100% | 101% |
20241216 | 1,156 | 1,157 | 1,156 | 1,157 | 307,300 | 0 | 100% | 100% | 305% | -- | 100% | 100% | 0% | 100% | 101% |
20241217 | 1,156 | 1,157 | 1,156 | 1,156 | 58,600 | -1 | 100% | 100% | 19% | ▼ | 100% | 100% | 0% | 100% | 101% |
20241218 | 1,156 | 1,157 | 1,156 | 1,156 | 78,600 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 0% | 100% | 101% |
20241219 | 1,156 | 1,157 | 1,156 | 1,157 | 235,100 | 1 | 100% | 100% | 299% | ▲ | 100% | 100% | 0% | 100% | 101% |
20241220 | 1,156 | 1,157 | 1,156 | 1,156 | 79,900 | -1 | 100% | 100% | 34% | ▼ | 100% | 100% | 0% | 100% | 100% |
20241223 | 1,156 | 1,157 | 1,156 | 1,156 | 66,800 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 0% | 100% | 100% |
20241224 | 1,156 | 1,157 | 1,156 | 1,156 | 106,400 | 0 | 100% | 100% | 159% | -- | 100% | 100% | 0% | 100% | 100% |
20241225 | 1,156 | 1,158 | 1,156 | 1,157 | 219,600 | 1 | 100% | 100% | 206% | ▲ | 100% | 0% | 0% | 100% | 100% |
20241226 | 1,157 | 1,158 | 1,157 | 1,157 | 65,900 | 0 | 100% | 100% | 30% | -- | 100% | 0% | 0% | 100% | 100% |
20241227 | 1,157 | 1,158 | 1,157 | 1,157 | 114,600 | 0 | 100% | 100% | 174% | -- | 100% | 0% | 0% | 100% | 100% |
20241230 | 1,157 | 1,158 | 1,157 | 1,158 | 92,100 | 1 | 100% | 100% | 80% | ▲ | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2024-12-20 | 100 | 32,700 | 0 | 25,600 | 100 | 7,100 |
2024-12-13 | 100 | 95,700 | 0 | 61,700 | 100 | 34,000 |
2024-12-06 | 100 | 114,600 | 0 | 79,300 | 100 | 35,300 |
2024-11-29 | 100 | 149,000 | 0 | 83,500 | 100 | 65,500 |
2024-11-22 | 100 | 147,100 | 0 | 77,400 | 100 | 69,700 |
2024-11-15 | 200 | 138,100 | 0 | 69,300 | 200 | 68,800 |
2024-11-08 | 2,600 | 586,400 | 0 | 233,400 | 2,600 | 353,000 |
2024-11-01 | 2,200 | 574,700 | 0 | 239,400 | 2,200 | 335,300 |
2024-10-25 | 2,700 | 561,200 | 0 | 238,800 | 2,700 | 322,400 |
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 |
---|---|---|---|
20241225 | 15:30 | ラック | 臨時株主総会招集のための基準日設定に関するお知らせ |
20241127 | 10:00 | ラック | (訂正)KDDI株式会社による当社株式に対する公開買付けの開始に関する賛同の意見表明及び応募推奨のお知らせ |
20241126 | 16:30 | ラック | KDDI株式会社による当社株式に対する公開買付けの開始に関する賛同の意見表明及び応募推奨のお知らせ |
20241107 | 16:30 | ラック | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 16:30 | ラック | KDDI株式会社による当社株式に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ |
20241107 | 16:30 | ラック | 期末配当予想の修正(無配)に関するお知らせ |
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。 | 2025-01-05 16:26:40 |
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 |