| 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 | 2,078 | 2,090 | 2,056 | 2,061 | 828,800 | -43 | 98% | 99% | 183% | ▼▼ | 100% | 101% | 117% | 92% | 108% |
| 20240726 | 2,065 | 2,109 | 2,057 | 2,074 | 641,200 | 14 | 101% | 100% | 77% | ▲ | 101% | 94% | 116% | 92% | 109% |
| 20240729 | 2,097 | 2,111 | 2,074 | 2,109 | 574,400 | 35 | 102% | 101% | 90% | ▲▲ | 99% | 85% | 116% | 94% | 111% |
| 20240730 | 2,100 | 2,103 | 2,062 | 2,085 | 503,000 | -25 | 99% | 99% | 88% | ▼ | 101% | 86% | 119% | 93% | 110% |
| 20240731 | 2,050 | 2,088 | 2,009 | 2,078 | 838,900 | -7 | 100% | 101% | 167% | ▼▼ | 96% | 87% | 119% | 92% | 109% |
| 20240801 | 2,046 | 2,048 | 1,964 | 1,964 | 738,100 | -115 | 94% | 96% | 88% | ▼▼▼ | 95% | 96% | 129% | 87% | 103% |
| 20240802 | 1,887 | 1,897 | 1,783 | 1,788 | 1,417,500 | -176 | 91% | 95% | 192% | ▼▼▼▼ | 94% | 110% | 145% | 80% | 100% |
| 20240805 | 1,686 | 1,735 | 1,544 | 1,591 | 1,507,700 | -197 | 89% | 94% | 106% | ▼▼▼▼▼ | 99% | 107% | 136% | 71% | 100% |
| 20240806 | 1,791 | 1,798 | 1,671 | 1,772 | 1,119,100 | 181 | 111% | 99% | 74% | ▲ | 103% | 121% | 142% | 79% | 111% |
| 20240807 | 1,721 | 1,829 | 1,719 | 1,779 | 922,500 | 7 | 100% | 103% | 82% | ▲▲ | 104% | 120% | 140% | 79% | 112% |
| 20240808 | 1,749 | 1,844 | 1,740 | 1,818 | 581,000 | 39 | 102% | 104% | 63% | ▲▲▲ | 101% | 118% | 134% | 81% | 114% |
| 20240809 | 1,828 | 1,855 | 1,809 | 1,848 | 768,700 | 30 | 102% | 101% | 132% | ▲▲▲▲ | 102% | 115% | 130% | 82% | 116% |
| 20240813 | 1,877 | 1,930 | 1,836 | 1,912 | 1,437,700 | 64 | 103% | 102% | 187% | ▲▲▲▲▲ | 112% | 122% | 131% | 85% | 120% |
| 20240814 | 1,857 | 2,113 | 1,854 | 2,083 | 3,223,300 | 171 | 109% | 112% | 224% | ▲▲▲▲▲▲ | 102% | 110% | 117% | 93% | 131% |
| 20240815 | 2,068 | 2,149 | 2,037 | 2,104 | 1,666,500 | 22 | 101% | 102% | 52% | ▲▲▲▲▲▲▲ | 101% | 112% | 113% | 97% | 132% |
| 20240816 | 2,148 | 2,172 | 2,108 | 2,163 | 882,700 | 59 | 103% | 101% | 53% | ▲▲▲▲▲▲▲▲ | 98% | 112% | 112% | 100% | 136% |
| 20240819 | 2,164 | 2,223 | 2,123 | 2,131 | 958,300 | -32 | 99% | 98% | 109% | ▼ | 104% | 112% | 111% | 99% | 134% |
| 20240820 | 2,175 | 2,305 | 2,175 | 2,268 | 1,626,300 | 137 | 106% | 104% | 170% | ▲ | 101% | 109% | 104% | 100% | 143% |
| 20240821 | 2,248 | 2,320 | 2,238 | 2,262 | 1,051,600 | -6 | 100% | 101% | 65% | ▼ | 103% | 104% | 99% | 100% | 142% |
| 20240822 | 2,346 | 2,424 | 2,318 | 2,416 | 1,558,500 | 154 | 107% | 103% | 148% | ▲ | 102% | 104% | 98% | 100% | 152% |
| 20240823 | 2,350 | 2,409 | 2,332 | 2,395 | 919,500 | -21 | 99% | 102% | 59% | ▼ | 101% | 101% | 96% | 99% | 151% |
| 20240826 | 2,410 | 2,457 | 2,406 | 2,442 | 1,491,700 | 47 | 102% | 101% | 162% | ▲ | 102% | 101% | 95% | 100% | 153% |
| 20240827 | 2,392 | 2,448 | 2,353 | 2,437 | 1,285,700 | -5 | 100% | 102% | 86% | ▼ | 101% | 100% | 96% | 100% | 153% |
| 20240828 | 2,413 | 2,445 | 2,371 | 2,437 | 848,800 | 0 | 100% | 101% | 66% | -- | 101% | 101% | 97% | 100% | 153% |
| 20240829 | 2,402 | 2,439 | 2,374 | 2,429 | 985,800 | -8 | 100% | 101% | 116% | ▼ | 100% | 97% | 96% | 99% | 153% |
| 20240830 | 2,418 | 2,455 | 2,390 | 2,412 | 952,100 | -17 | 99% | 100% | 97% | ▼▼ | 99% | 95% | 96% | 99% | 152% |
| 20240902 | 2,430 | 2,442 | 2,355 | 2,399 | 1,219,000 | -13 | 99% | 99% | 128% | ▼▼▼ | 101% | 96% | 97% | 98% | 151% |
| 20240903 | 2,400 | 2,441 | 2,387 | 2,422 | 1,116,000 | 23 | 101% | 101% | 92% | ▲ | 102% | 100% | 101% | 99% | 137% |
| 20240904 | 2,301 | 2,391 | 2,296 | 2,347 | 1,645,400 | -75 | 97% | 102% | 147% | ▼ | 100% | 97% | 100% | 96% | 132% |
| 20240905 | 2,316 | 2,394 | 2,285 | 2,316 | 1,168,500 | -31 | 99% | 100% | 71% | ▼▼ | 98% | 96% | 100% | 95% | 127% |
| 20240906 | 2,331 | 2,333 | 2,249 | 2,275 | 989,200 | -41 | 98% | 98% | 85% | ▼▼▼ | 104% | 101% | 104% | 93% | 123% |
| 20240909 | 2,225 | 2,311 | 2,221 | 2,309 | 1,039,200 | 34 | 101% | 104% | 105% | ▲ | 97% | 97% | 100% | 95% | 121% |
| 20240910 | 2,330 | 2,338 | 2,210 | 2,258 | 1,251,700 | -52 | 98% | 97% | 120% | ▼ | 96% | 100% | 103% | 92% | 108% |
| 20240911 | 2,240 | 2,261 | 2,138 | 2,161 | 1,097,400 | -97 | 96% | 96% | 88% | ▼▼ | 100% | 102% | 100% | 89% | 103% |
| 20240912 | 2,235 | 2,254 | 2,208 | 2,235 | 931,400 | 74 | 103% | 100% | 85% | ▲ | 101% | 102% | 100% | 92% | 105% |
| 20240913 | 2,226 | 2,250 | 2,210 | 2,245 | 835,000 | 10 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 99% | 92% | 105% |
| 20240917 | 2,255 | 2,262 | 2,195 | 2,251 | 974,500 | 7 | 100% | 100% | 117% | ▲▲▲ | 100% | 100% | 99% | 92% | 104% |
| 20240918 | 2,254 | 2,320 | 2,236 | 2,250 | 710,700 | -1 | 100% | 100% | 73% | ▼ | 101% | 103% | 99% | 92% | 104% |
| 20240919 | 2,261 | 2,298 | 2,242 | 2,274 | 807,400 | 24 | 101% | 101% | 114% | ▲ | 97% | 100% | 97% | 93% | 105% |
| 20240920 | 2,312 | 2,329 | 2,228 | 2,253 | 893,600 | -21 | 99% | 97% | 111% | ▼ | 100% | 102% | 99% | 92% | 104% |
| 20240924 | 2,257 | 2,287 | 2,207 | 2,260 | 843,800 | 7 | 100% | 100% | 94% | ▲ | 100% | 99% | 99% | 93% | 105% |
| 20240925 | 2,253 | 2,276 | 2,225 | 2,245 | 637,800 | -15 | 99% | 100% | 76% | ▼ | 103% | 98% | 100% | 92% | 104% |
| 20240926 | 2,247 | 2,324 | 2,233 | 2,324 | 850,300 | 79 | 103% | 103% | 133% | ▲ | 99% | 94% | 96% | 95% | 108% |
| 20240927 | 2,324 | 2,335 | 2,292 | 2,312 | 530,400 | -12 | 99% | 99% | 62% | ▼ | 100% | 98% | 100% | 95% | 107% |
| 20240930 | 2,235 | 2,270 | 2,194 | 2,237 | 1,029,700 | -75 | 97% | 100% | 194% | ▼▼ | 99% | 98% | 97% | 92% | 103% |
| 20241001 | 2,230 | 2,249 | 2,169 | 2,205 | 718,900 | -32 | 99% | 99% | 70% | ▼▼▼ | 97% | 99% | 97% | 91% | 102% |
| 20241002 | 2,181 | 2,189 | 2,107 | 2,116 | 1,121,700 | -90 | 96% | 97% | 156% | ▼▼▼▼ | 101% | 101% | 97% | 87% | 100% |
| 20241003 | 2,166 | 2,198 | 2,127 | 2,180 | 925,300 | 64 | 103% | 101% | 82% | ▲ | 101% | 101% | 97% | 93% | 103% |
| 20241004 | 2,169 | 2,240 | 2,165 | 2,184 | 652,600 | 5 | 100% | 101% | 71% | ▲▲ | 99% | 102% | 94% | 94% | 103% |
| 20241007 | 2,185 | 2,212 | 2,156 | 2,168 | 577,300 | -16 | 99% | 99% | 88% | ▼ | 100% | 105% | 0% | 93% | 102% |
| 20241008 | 2,130 | 2,156 | 2,118 | 2,137 | 541,700 | -32 | 99% | 100% | 94% | ▼▼ | 102% | 104% | 0% | 92% | 101% |
| 20241009 | 2,150 | 2,213 | 2,150 | 2,191 | 531,100 | 54 | 103% | 102% | 98% | ▲ | 99% | 99% | 0% | 94% | 104% |
| 20241010 | 2,191 | 2,205 | 2,164 | 2,164 | 504,600 | -27 | 99% | 99% | 95% | ▼ | 102% | 96% | 0% | 93% | 102% |
| 20241011 | 2,197 | 2,250 | 2,182 | 2,231 | 701,400 | 67 | 103% | 102% | 139% | ▲ | 100% | 94% | 0% | 96% | 105% |
| 20241015 | 2,236 | 2,260 | 2,194 | 2,241 | 720,300 | 11 | 100% | 100% | 103% | ▲▲ | 97% | 95% | 0% | 96% | 106% |
| 20241016 | 2,223 | 2,226 | 2,154 | 2,165 | 808,200 | -77 | 97% | 97% | 112% | ▼ | 97% | 95% | 0% | 93% | 102% |
| 20241017 | 2,150 | 2,161 | 2,072 | 2,084 | 678,200 | -81 | 96% | 97% | 84% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 2,100 | 2,149 | 2,093 | 2,107 | 682,400 | 23 | 101% | 100% | 101% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241021 | 2,108 | 2,145 | 2,090 | 2,107 | 525,500 | 0 | 100% | 100% | 77% | -- | 99% | 0% | 0% | 91% | 101% |
| 20241022 | 2,069 | 2,074 | 2,013 | 2,044 | 735,100 | -64 | 97% | 99% | 140% | ▼ | % | % | % | 88% | 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 | 259,700 | 518,900 | 58,800 | 220,900 | 200,900 | 298,000 |
| 2024-10-11 | 298,900 | 496,500 | 77,700 | 228,800 | 221,200 | 267,700 |
| 2024-10-04 | 284,000 | 491,200 | 77,200 | 229,700 | 206,800 | 261,500 |
| 2024-09-27 | 311,400 | 474,900 | 76,700 | 226,100 | 234,700 | 248,800 |
| 2024-09-20 | 303,200 | 501,900 | 75,300 | 229,400 | 227,900 | 272,500 |
| 2024-09-13 | 357,100 | 472,300 | 75,500 | 230,900 | 281,600 | 241,400 |
| 2024-09-06 | 375,800 | 484,500 | 84,900 | 227,300 | 290,900 | 257,200 |
| 2024-08-30 | 445,300 | 634,200 | 88,800 | 283,400 | 356,500 | 350,800 |
| 2024-08-23 | 383,900 | 653,600 | 89,400 | 287,200 | 294,500 | 366,400 |
| 2024-08-16 | 262,500 | 687,900 | 52,700 | 307,600 | 209,800 | 380,300 |
| 2024-08-09 | 204,800 | 722,900 | 50,600 | 335,100 | 154,200 | 387,800 |
| 2024-08-02 | 222,000 | 809,600 | 51,600 | 360,000 | 170,400 | 449,600 |
| 2024-07-26 | 228,000 | 922,400 | 53,400 | 402,600 | 174,600 | 519,800 |
| 2024-07-19 | 311,700 | 946,100 | 55,000 | 398,900 | 256,700 | 547,200 |
| 2024-07-12 | 231,000 | 1,136,100 | 58,100 | 449,600 | 172,900 | 686,500 |
| 2024-07-05 | 223,800 | 1,223,900 | 59,100 | 434,600 | 164,700 | 789,300 |
| 2024-06-28 | 332,200 | 1,241,800 | 60,800 | 391,500 | 271,400 | 850,300 |
| 2024-06-21 | 227,800 | 1,339,000 | 62,300 | 406,200 | 165,500 | 932,800 |
| 2024-06-14 | 219,100 | 1,478,000 | 65,500 | 425,800 | 153,600 | 1,052,200 |
| 2024-06-07 | 213,300 | 1,542,100 | 70,500 | 446,300 | 142,800 | 1,095,800 |
| 2024-05-31 | 221,700 | 1,652,700 | 67,800 | 435,500 | 153,900 | 1,217,200 |
| 2024-05-24 | 258,700 | 1,637,700 | 68,900 | 441,500 | 189,800 | 1,196,200 |
| 2024-05-17 | 296,800 | 1,681,900 | 77,700 | 433,700 | 219,100 | 1,248,200 |
| 2024-05-10 | 266,600 | 1,520,900 | 87,900 | 391,700 | 178,700 | 1,129,200 |
| 2024-05-02 | 205,800 | 1,485,000 | 84,300 | 417,800 | 121,500 | 1,067,200 |
| 2024-04-26 | 209,200 | 1,498,800 | 89,500 | 408,900 | 119,700 | 1,089,900 |
| 2024-04-19 | 213,200 | 1,442,700 | 88,300 | 392,900 | 124,900 | 1,049,800 |
| 2024-04-12 | 225,300 | 1,262,600 | 96,000 | 337,000 | 129,300 | 925,600 |
| 2024-04-05 | 237,900 | 1,132,700 | 99,400 | 320,200 | 138,500 | 812,500 |
| 2024-03-29 | 251,700 | 1,054,900 | 104,200 | 309,800 | 147,500 | 745,100 |
| 2024-03-22 | 239,900 | 1,001,500 | 99,300 | 299,700 | 140,600 | 701,800 |
| 2024-03-15 | 257,300 | 944,500 | 100,900 | 286,900 | 156,400 | 657,600 |
| 2024-03-08 | 286,500 | 945,500 | 111,900 | 287,800 | 174,600 | 657,700 |
| 2024-03-01 | 578,400 | 779,100 | 106,600 | 317,000 | 471,800 | 462,100 |
| 2024-02-22 | 933,100 | 927,800 | 129,400 | 320,600 | 803,700 | 607,200 |
| 2024-02-16 | 997,300 | 900,800 | 171,100 | 318,700 | 826,200 | 582,100 |
| 2024-02-09 | 1,104,900 | 683,400 | 192,700 | 276,400 | 912,200 | 407,000 |
| 2024-02-02 | 1,144,000 | 623,100 | 176,100 | 269,000 | 967,900 | 354,100 |
| 2024-01-26 | 1,202,500 | 630,200 | 232,600 | 269,400 | 969,900 | 360,800 |
| 2024-01-19 | 1,234,700 | 640,200 | 258,900 | 236,400 | 975,800 | 403,800 |
| 2024-01-12 | 1,285,300 | 563,000 | 231,300 | 217,200 | 1,054,000 | 345,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-04 | JPM Securities Japan Co Ltd. | 726,985 | 0.40% | ▼ | -389,920 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 |
| 2024-07-04 | JPM Securities Japan Co Ltd. | 726,985 | 0.40% | ▼ | -389,920 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 |
| 2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 899,689 | 0.49% | ▼ | -43,100 | 1,838 | 1,869 | 1,829 | 1,850 | 942,600 |
| 2024-06-13 | JPM Securities Japan Co Ltd. | 1,116,905 | 0.61% | ▲ | 320,700 | 1,829 | 1,905 | 1,819 | 1,851 | 1,702,600 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 942,789 | 0.52% | ▲ | 55,757 | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 |
| 2024-06-12 | JPM Securities Japan Co Ltd. | 796,205 | 0.43% | ▼ | -112,900 | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 909,105 | 0.50% | ▲ | 8,400 | 1,754 | 1,791 | 1,727 | 1,773 | 639,800 |
| 2024-06-10 | JPM Securities Japan Co Ltd. | 900,705 | 0.49% | ▼ | -18,684 | 1,750 | 1,764 | 1,736 | 1,755 | 711,600 |
| 2024-06-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 887,032 | 0.48% | ▼ | -80,578 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 |
| 2024-06-06 | JPM Securities Japan Co Ltd. | 919,389 | 0.50% | ▲ | 24,969 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 967,610 | 0.53% | ▲ | 1,768 | 1,789 | 1,741 | 1,750 | 835,800 | |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 894,420 | 0.49% | ▼ | -37,438 | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 |
| 2024-03-08 | JPM Securities Japan Co Ltd. | 931,858 | 0.51% | ▲ | 96,300 | 2,101 | 2,138 | 2,075 | 2,100 | 1,242,300 |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 835,558 | 0.46% | ▼ | -137,235 | 2,286 | 2,298 | 2,200 | 2,203 | 1,549,200 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 972,793 | 0.53% | ▼ | -118,286 | 2,459 | 2,471 | 2,330 | 2,331 | 1,381,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | ラクス | 2025年3月期月次売上高（９月度）のお知らせ |
| 20240913 | 15:30 | ラクス | 2025年3月期月次売上高（８月度）のお知らせ |
| 20240813 | 15:30 | ラクス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | ラクス | 2025年3月期第1四半期決算説明資料 |
| 20240813 | 15:30 | ラクス | 2025年3月期月次売上高（７月度）のお知らせ |
| 20240719 | 15:30 | ラクス | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240712 | 15:30 | ラクス | 2025年3月期月次売上高（６月度）のお知らせ |
| 20240621 | 15:30 | ラクス | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240614 | 15:30 | ラクス | 2025年3月期月次売上高（５月度）のお知らせ |
| 20240514 | 15:30 | ラクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | ラクス | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 15:30 | ラクス | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 15:30 | ラクス | 自己株式の無償取得に関するお知らせ |
| 20240514 | 15:30 | ラクス | 2024年3月期決算説明資料 |
| 20240514 | 15:30 | ラクス | 2025年3月期月次売上高（４月度）のお知らせ |
| 20240412 | 15:30 | ラクス | 2024年3月期月次売上高（３月度）のお知らせ |
| 20240314 | 15:30 | ラクス | 2024年3月期月次売上高（２月度）のお知らせ |
| 20240213 | 15:30 | ラクス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | ラクス | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240213 | 15:30 | ラクス | 2024年3月期第3四半期決算説明資料 |
| 20240213 | 15:30 | ラクス | 2024年3月期月次売上高（１月度）のお知らせ |
| 20240118 | 15:30 | ラクス | 2024年3月期月次売上高（12月度）のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3923 | 1 | 企業の成長を支援するクラウドサービス | 株式会社ラクス | 2024-10-23 09:23:49 |
| 3923 | 2 | SUSTAINABILITY REPORTサステナビリティレポート | 2024-06-18 17:55:40 |
| 3923 | 2 | みんせつ | 2024-06-18 06:42:16 |
| 3923 | 2 | 登録フォーム | 2024-06-18 06:42:15 |
| 3923 | 2 | サービス | 株式会社ラクス | 2024-06-14 18:38:01 |
| 3923 | 2 | 免責事項 | 株式会社ラクス | 2024-06-14 11:58:14 |
| 3923 | 2 | 株主総会 | 株式会社ラクス | 2024-06-14 11:58:13 |
| 3923 | 2 | 株式事務 | 株式会社ラクス | 2024-06-14 11:58:12 |
| 3923 | 2 | 配当状況 | 株式会社ラクス | 2024-06-14 11:58:10 |
| 3923 | 2 | ディスクロージャーポリシー | 株式会社ラクス | 2024-06-14 11:58:09 |