| 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 | 812 | 815 | 805 | 806 | 32,900 | -9 | 99% | 99% | 171% | ▼▼ | 101% | 100% | 94% | 96% | 101% |
| 20240726 | 816 | 824 | 809 | 823 | 24,500 | 17 | 102% | 101% | 74% | ▲ | 100% | 97% | 92% | 98% | 103% |
| 20240729 | 827 | 834 | 816 | 823 | 37,200 | 0 | 100% | 100% | 152% | -- | 98% | 95% | 92% | 98% | 103% |
| 20240730 | 820 | 820 | 803 | 803 | 89,100 | -20 | 98% | 98% | 240% | ▼ | 101% | 89% | 94% | 96% | 100% |
| 20240731 | 805 | 814 | 802 | 812 | 20,200 | 9 | 101% | 101% | 23% | ▲ | 99% | 91% | 93% | 97% | 102% |
| 20240801 | 812 | 813 | 801 | 805 | 36,800 | -7 | 99% | 99% | 182% | ▼ | 98% | 93% | 96% | 97% | 101% |
| 20240802 | 797 | 797 | 771 | 780 | 85,700 | -25 | 97% | 98% | 233% | ▼▼ | 85% | 101% | 103% | 94% | 100% |
| 20240805 | 741 | 741 | 632 | 633 | 157,000 | -147 | 81% | 85% | 183% | ▼▼▼ | 101% | 107% | 107% | 76% | 100% |
| 20240806 | 710 | 730 | 673 | 716 | 75,500 | 83 | 113% | 101% | 48% | ▲ | 103% | 107% | 107% | 87% | 113% |
| 20240807 | 712 | 760 | 704 | 736 | 54,700 | 20 | 103% | 103% | 72% | ▲▲ | 101% | 93% | 104% | 89% | 116% |
| 20240808 | 734 | 757 | 725 | 745 | 38,800 | 9 | 101% | 101% | 71% | ▲▲▲ | 99% | 91% | 101% | 90% | 118% |
| 20240809 | 756 | 761 | 743 | 750 | 28,300 | 5 | 101% | 99% | 73% | ▲▲▲▲ | 103% | 96% | 103% | 91% | 118% |
| 20240813 | 740 | 778 | 740 | 763 | 46,200 | 13 | 102% | 103% | 163% | ▲▲▲▲▲ | 106% | 110% | 122% | 92% | 121% |
| 20240814 | 648 | 693 | 645 | 685 | 291,800 | -78 | 90% | 106% | 632% | ▼ | 98% | 101% | 114% | 83% | 108% |
| 20240815 | 695 | 697 | 669 | 682 | 143,400 | -3 | 100% | 98% | 49% | ▼▼ | 100% | 101% | 119% | 83% | 108% |
| 20240816 | 689 | 698 | 678 | 687 | 77,900 | 5 | 101% | 100% | 54% | ▲ | 102% | 102% | 117% | 83% | 109% |
| 20240819 | 699 | 729 | 697 | 710 | 80,000 | 23 | 103% | 102% | 103% | ▲▲ | 99% | 105% | 116% | 86% | 112% |
| 20240820 | 706 | 711 | 699 | 702 | 82,300 | -8 | 99% | 99% | 103% | ▼ | 100% | 107% | 117% | 85% | 111% |
| 20240821 | 700 | 704 | 697 | 697 | 24,900 | -5 | 99% | 100% | 30% | ▼▼ | 100% | 108% | 118% | 85% | 110% |
| 20240822 | 698 | 710 | 694 | 697 | 52,400 | 0 | 100% | 100% | 210% | -- | 101% | 107% | 116% | 85% | 110% |
| 20240823 | 707 | 717 | 699 | 714 | 55,400 | 17 | 102% | 101% | 106% | ▲ | 103% | 106% | 114% | 87% | 113% |
| 20240826 | 721 | 745 | 721 | 740 | 65,300 | 26 | 104% | 103% | 118% | ▲▲ | 102% | 104% | 112% | 90% | 117% |
| 20240827 | 735 | 757 | 733 | 752 | 41,700 | 12 | 102% | 102% | 64% | ▲▲▲ | 101% | 100% | 110% | 93% | 119% |
| 20240828 | 745 | 768 | 745 | 756 | 34,300 | 4 | 101% | 101% | 82% | ▲▲▲▲ | 99% | 98% | 109% | 93% | 119% |
| 20240829 | 752 | 756 | 747 | 747 | 17,400 | -9 | 99% | 99% | 51% | ▼ | 99% | 94% | 105% | 93% | 118% |
| 20240830 | 767 | 767 | 757 | 762 | 14,500 | 15 | 102% | 99% | 83% | ▲ | 97% | 96% | 105% | 98% | 120% |
| 20240902 | 766 | 766 | 745 | 745 | 46,100 | -17 | 98% | 97% | 318% | ▼ | 99% | 101% | 108% | 98% | 118% |
| 20240903 | 747 | 749 | 738 | 740 | 25,000 | -5 | 99% | 99% | 54% | ▼▼ | 100% | 110% | 112% | 97% | 109% |
| 20240904 | 720 | 730 | 714 | 717 | 55,200 | -23 | 97% | 100% | 221% | ▼▼▼ | 102% | 111% | 113% | 94% | 105% |
| 20240905 | 710 | 748 | 710 | 724 | 60,700 | 7 | 101% | 102% | 110% | ▲ | 99% | 111% | 109% | 95% | 106% |
| 20240906 | 739 | 740 | 727 | 732 | 21,800 | 8 | 101% | 99% | 36% | ▲▲ | 105% | 114% | 112% | 96% | 107% |
| 20240909 | 719 | 752 | 719 | 752 | 40,500 | 20 | 103% | 105% | 186% | ▲▲▲ | 103% | 105% | 105% | 99% | 110% |
| 20240910 | 764 | 790 | 749 | 790 | 64,800 | 38 | 105% | 103% | 160% | ▲▲▲▲ | 100% | 104% | 102% | 100% | 116% |
| 20240911 | 775 | 792 | 762 | 776 | 63,000 | -14 | 98% | 100% | 97% | ▼ | 106% | 104% | 102% | 98% | 114% |
| 20240912 | 776 | 825 | 776 | 821 | 113,400 | 45 | 106% | 106% | 180% | ▲ | 99% | 100% | 98% | 100% | 120% |
| 20240913 | 806 | 818 | 783 | 796 | 64,100 | -25 | 97% | 99% | 57% | ▼ | 99% | 100% | 97% | 97% | 114% |
| 20240917 | 807 | 808 | 795 | 802 | 26,700 | 6 | 101% | 99% | 42% | ▲ | 99% | 99% | 97% | 98% | 115% |
| 20240918 | 810 | 814 | 796 | 804 | 20,100 | 2 | 100% | 99% | 75% | ▲▲ | 100% | 100% | 97% | 98% | 115% |
| 20240919 | 804 | 811 | 802 | 806 | 16,300 | 2 | 100% | 100% | 81% | ▲▲▲ | 99% | 99% | 95% | 98% | 116% |
| 20240920 | 816 | 819 | 805 | 805 | 21,600 | -1 | 100% | 99% | 133% | ▼ | 99% | 97% | 95% | 98% | 113% |
| 20240924 | 812 | 818 | 801 | 802 | 37,300 | -3 | 100% | 99% | 173% | ▼▼ | 99% | 97% | 95% | 98% | 112% |
| 20240925 | 812 | 812 | 801 | 802 | 18,800 | 0 | 100% | 99% | 50% | -- | 100% | 98% | 96% | 98% | 112% |
| 20240926 | 801 | 805 | 792 | 805 | 39,700 | 3 | 100% | 100% | 211% | ▲ | 100% | 99% | 97% | 98% | 112% |
| 20240927 | 787 | 793 | 781 | 784 | 19,100 | -21 | 97% | 100% | 48% | ▼ | 100% | 101% | 99% | 95% | 109% |
| 20240930 | 774 | 792 | 770 | 775 | 30,100 | -9 | 99% | 100% | 158% | ▼▼ | 100% | 100% | 97% | 94% | 108% |
| 20241001 | 785 | 788 | 773 | 788 | 44,000 | 13 | 102% | 100% | 146% | ▲ | 100% | 100% | 97% | 96% | 110% |
| 20241002 | 777 | 785 | 774 | 777 | 27,800 | -11 | 99% | 100% | 63% | ▼ | 98% | 97% | 95% | 95% | 108% |
| 20241003 | 790 | 790 | 776 | 778 | 23,100 | 1 | 100% | 98% | 83% | ▲ | 100% | 98% | 96% | 95% | 109% |
| 20241004 | 780 | 789 | 780 | 783 | 11,300 | 5 | 101% | 100% | 49% | ▲▲ | 98% | 96% | 93% | 95% | 108% |
| 20241007 | 786 | 786 | 774 | 774 | 20,300 | -9 | 99% | 98% | 180% | ▼ | 99% | 98% | 0% | 94% | 106% |
| 20241008 | 770 | 770 | 759 | 759 | 27,400 | -15 | 98% | 99% | 135% | ▼▼ | 101% | 101% | 0% | 92% | 101% |
| 20241009 | 760 | 768 | 760 | 768 | 16,500 | 9 | 101% | 101% | 60% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20241010 | 768 | 768 | 756 | 758 | 17,800 | -10 | 99% | 99% | 108% | ▼ | 98% | 99% | 0% | 92% | 100% |
| 20241011 | 767 | 767 | 755 | 755 | 14,900 | -3 | 100% | 98% | 84% | ▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241015 | 765 | 765 | 753 | 757 | 21,100 | 2 | 100% | 99% | 142% | ▲ | 102% | 99% | 0% | 94% | 100% |
| 20241016 | 753 | 771 | 753 | 765 | 15,800 | 8 | 101% | 102% | 75% | ▲▲ | 99% | 96% | 0% | 95% | 101% |
| 20241017 | 767 | 767 | 756 | 756 | 12,100 | -9 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 756 | 760 | 753 | 754 | 8,300 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 748 | 759 | 746 | 747 | 16,100 | -7 | 99% | 100% | 194% | ▼▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 747 | 747 | 730 | 733 | 20,200 | -14 | 98% | 98% | 125% | ▼▼▼▼ | % | % | % | 91% | 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 | 1,700 | 18,400 | 0 | 4,200 | 1,700 | 14,200 |
| 2024-10-11 | 1,800 | 16,600 | 0 | 4,200 | 1,800 | 12,400 |
| 2024-10-04 | 2,400 | 16,400 | 0 | 2,900 | 2,400 | 13,500 |
| 2024-09-27 | 1,800 | 15,300 | 0 | 3,900 | 1,800 | 11,400 |
| 2024-09-20 | 2,100 | 14,200 | 0 | 3,100 | 2,100 | 11,100 |
| 2024-09-13 | 1,900 | 16,200 | 0 | 3,100 | 1,900 | 13,100 |
| 2024-09-06 | 1,200 | 15,400 | 0 | 4,900 | 1,200 | 10,500 |
| 2024-08-30 | 1,800 | 15,700 | 0 | 5,500 | 1,800 | 10,200 |
| 2024-08-23 | 3,700 | 41,600 | 0 | 25,700 | 3,700 | 15,900 |
| 2024-08-16 | 1,000 | 17,800 | 0 | 3,600 | 1,000 | 14,200 |
| 2024-08-09 | 1,200 | 26,300 | 0 | 6,900 | 1,200 | 19,400 |
| 2024-08-02 | 500 | 27,100 | 0 | 5,900 | 500 | 21,200 |
| 2024-07-26 | 1,000 | 24,000 | 0 | 6,000 | 1,000 | 18,000 |
| 2024-07-19 | 900 | 25,700 | 0 | 6,300 | 900 | 19,400 |
| 2024-07-12 | 700 | 28,500 | 0 | 6,300 | 700 | 22,200 |
| 2024-07-05 | 700 | 32,700 | 0 | 6,300 | 700 | 26,400 |
| 2024-06-28 | 700 | 39,900 | 0 | 6,300 | 700 | 33,600 |
| 2024-06-21 | 200 | 59,500 | 0 | 6,000 | 200 | 53,500 |
| 2024-06-14 | 200 | 58,200 | 0 | 5,000 | 200 | 53,200 |
| 2024-06-07 | 200 | 65,900 | 0 | 5,600 | 200 | 60,300 |
| 2024-05-31 | 400 | 64,100 | 0 | 5,600 | 400 | 58,500 |
| 2024-05-24 | 400 | 67,000 | 0 | 5,600 | 400 | 61,400 |
| 2024-05-17 | 1,000 | 68,100 | 0 | 5,500 | 1,000 | 62,600 |
| 2024-05-10 | 1,300 | 68,000 | 0 | 15,900 | 1,300 | 52,100 |
| 2024-05-02 | 1,000 | 71,000 | 0 | 18,300 | 1,000 | 52,700 |
| 2024-04-26 | 300 | 86,700 | 0 | 34,800 | 300 | 51,900 |
| 2024-04-19 | 2,000 | 90,500 | 0 | 39,700 | 2,000 | 50,800 |
| 2024-04-12 | 2,300 | 86,500 | 0 | 42,900 | 2,300 | 43,600 |
| 2024-04-05 | 3,700 | 89,800 | 0 | 43,000 | 3,700 | 46,800 |
| 2024-03-29 | 3,900 | 75,900 | 0 | 30,200 | 3,900 | 45,700 |
| 2024-03-22 | 4,300 | 87,700 | 0 | 38,200 | 4,300 | 49,500 |
| 2024-03-15 | 3,700 | 86,900 | 0 | 36,100 | 3,700 | 50,800 |
| 2024-03-08 | 3,700 | 86,400 | 0 | 35,000 | 3,700 | 51,400 |
| 2024-03-01 | 3,900 | 97,300 | 0 | 45,800 | 3,900 | 51,500 |
| 2024-02-22 | 4,500 | 93,300 | 0 | 45,000 | 4,500 | 48,300 |
| 2024-02-16 | 10,100 | 92,700 | 0 | 45,400 | 10,100 | 47,300 |
| 2024-02-09 | 9,700 | 91,200 | 0 | 44,800 | 9,700 | 46,400 |
| 2024-02-02 | 4,800 | 91,500 | 0 | 44,900 | 4,800 | 46,600 |
| 2024-01-26 | 5,200 | 69,700 | 0 | 25,900 | 5,200 | 43,800 |
| 2024-01-19 | 8,300 | 60,900 | 0 | 20,200 | 8,300 | 40,700 |
| 2024-01-12 | 7,500 | 67,700 | 0 | 19,800 | 7,500 | 47,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 12:30 | ランドコンピュータ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240813 | 15:00 | ランドコンピュータ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ランドコンピュータ | 2025年３月期第２四半期連結業績予想の修正に関するお知らせ |
| 20240625 | 16:45 | ランドコンピュータ | 代表取締役の異動に関するお知らせ |
| 20240530 | 16:00 | ランドコンピュータ | 2024年３月期 決算説明会資料 |
| 20240530 | 15:00 | ランドコンピュータ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240514 | 15:00 | ランドコンピュータ | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 15:00 | ランドコンピュータ | 取締役候補者の選任に関するお知らせ |
| 20240514 | 15:00 | ランドコンピュータ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240311 | 13:00 | ランドコンピュータ | 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 |
| 20240213 | 15:00 | ランドコンピュータ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ランドコンピュータ | 通期業績予想の修正及び配当予想の修正（増配）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 |
|---|---|---|---|
| 3924 | 1 | 株式会社ランドコンピュータ | 2024-10-23 09:23:50 |
| 3924 | 2 | その他の情報｜株式会社ランドコンピュータ | 2024-06-19 03:27:39 |
| 3924 | 2 | English IR｜株式会社ランドコンピュータ | 2024-06-19 03:27:38 |
| 3924 | 2 | IRライブラリー｜株式会社ランドコンピュータ | 2024-06-19 03:27:37 |
| 3924 | 2 | 株式について｜株式会社ランドコンピュータ | 2024-06-19 03:27:36 |
| 3924 | 2 | 経営情報｜株式会社ランドコンピュータ | 2024-06-19 03:27:35 |
| 3924 | 2 | 個人投資家の皆様へ｜株式会社ランドコンピュータ | 2024-06-14 18:38:32 |
| 3924 | 2 | 免責事項｜株式会社ランドコンピュータ | 2024-06-14 18:38:31 |
| 3924 | 2 | 電子公告｜株式会社ランドコンピュータ | 2024-06-14 18:38:30 |
| 3924 | 2 | よくあるご質問｜株式会社ランドコンピュータ | 2024-06-14 18:38:29 |