| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 691 | 694 | 680 | 686 | 21,500 | 5 | 101% | 99% | 201% | ▲▲ | 101% | 102% | 103% | 97% | 103% |
| 20250311 | 682 | 690 | 679 | 690 | 13,400 | 4 | 101% | 101% | 62% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20250312 | 690 | 693 | 689 | 690 | 12,600 | 0 | 100% | 100% | 94% | -- | 100% | 101% | 100% | 99% | 103% |
| 20250313 | 693 | 695 | 690 | 695 | 11,100 | 5 | 101% | 100% | 88% | ▲ | 99% | 100% | 99% | 100% | 104% |
| 20250314 | 699 | 700 | 692 | 695 | 8,600 | 0 | 100% | 99% | 77% | -- | 99% | 100% | 99% | 100% | 104% |
| 20250317 | 700 | 700 | 690 | 691 | 30,400 | -4 | 99% | 99% | 353% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20250318 | 696 | 698 | 691 | 697 | 11,100 | 6 | 101% | 100% | 37% | ▲ | 100% | 100% | 98% | 100% | 104% |
| 20250319 | 697 | 699 | 696 | 699 | 13,900 | 2 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250321 | 699 | 705 | 698 | 698 | 32,400 | -1 | 100% | 100% | 233% | ▼ | 100% | 100% | 95% | 100% | 105% |
| 20250324 | 698 | 703 | 698 | 698 | 33,200 | 0 | 100% | 100% | 102% | -- | 100% | 97% | 94% | 100% | 105% |
| 20250325 | 702 | 704 | 693 | 699 | 18,700 | 1 | 100% | 100% | 56% | ▲ | 100% | 99% | 95% | 100% | 105% |
| 20250326 | 700 | 700 | 696 | 698 | 25,800 | -1 | 100% | 100% | 138% | ▼ | 100% | 99% | 95% | 100% | 105% |
| 20250327 | 698 | 700 | 691 | 700 | 18,400 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 97% | 100% | 105% |
| 20250328 | 682 | 690 | 680 | 682 | 14,100 | -18 | 97% | 100% | 77% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20250331 | 676 | 682 | 660 | 678 | 42,300 | -4 | 99% | 100% | 300% | ▼▼ | 99% | 94% | 96% | 97% | 101% |
| 20250401 | 698 | 698 | 684 | 690 | 35,500 | 12 | 102% | 99% | 84% | ▲ | 99% | 93% | 97% | 99% | 102% |
| 20250402 | 697 | 697 | 684 | 692 | 27,200 | 2 | 100% | 99% | 77% | ▲▲ | 100% | 94% | 99% | 99% | 103% |
| 20250403 | 682 | 684 | 668 | 684 | 55,000 | -8 | 99% | 100% | 202% | ▼ | 97% | 95% | 100% | 98% | 101% |
| 20250404 | 674 | 675 | 650 | 657 | 46,800 | -27 | 96% | 97% | 85% | ▼▼ | 101% | 102% | 105% | 94% | 100% |
| 20250408 | 638 | 697 | 632 | 646 | 225,300 | -11 | 98% | 101% | 481% | ▼▼▼ | 96% | 100% | 105% | 92% | 100% |
| 20250409 | 650 | 697 | 601 | 623 | 246,400 | -23 | 96% | 96% | 109% | ▼▼▼▼ | 96% | 96% | 101% | 89% | 100% |
| 20250410 | 673 | 673 | 630 | 643 | 26,000 | 20 | 103% | 96% | 11% | ▲ | 100% | 102% | 110% | 92% | 103% |
| 20250411 | 634 | 638 | 617 | 634 | 21,300 | -9 | 99% | 100% | 82% | ▼ | 101% | 102% | 108% | 91% | 102% |
| 20250414 | 644 | 652 | 642 | 649 | 13,800 | 15 | 102% | 101% | 65% | ▲ | 99% | 102% | 112% | 93% | 104% |
| 20250415 | 652 | 652 | 643 | 646 | 9,100 | -3 | 100% | 99% | 66% | ▼ | 99% | 103% | 113% | 92% | 104% |
| 20250416 | 646 | 646 | 632 | 639 | 14,600 | -7 | 99% | 99% | 160% | ▼▼ | 101% | 103% | 115% | 91% | 103% |
| 20250417 | 640 | 646 | 636 | 645 | 4,200 | 6 | 101% | 101% | 29% | ▲ | 102% | 103% | 114% | 92% | 104% |
| 20250418 | 645 | 658 | 645 | 658 | 8,500 | 13 | 102% | 102% | 202% | ▲▲ | 100% | 100% | 110% | 94% | 106% |
| 20250421 | 665 | 667 | 658 | 663 | 7,800 | 5 | 101% | 100% | 92% | ▲▲▲ | 100% | 101% | 111% | 95% | 106% |
| 20250422 | 660 | 666 | 659 | 659 | 7,900 | -4 | 99% | 100% | 101% | ▼ | 99% | 101% | 110% | 94% | 106% |
| 20250423 | 665 | 665 | 660 | 660 | 4,500 | 1 | 100% | 99% | 57% | ▲ | 99% | 101% | 110% | 94% | 106% |
| 20250424 | 667 | 667 | 659 | 662 | 10,100 | 2 | 100% | 99% | 224% | ▲▲ | 100% | 101% | 110% | 95% | 106% |
| 20250425 | 664 | 664 | 661 | 662 | 6,600 | 0 | 100% | 100% | 65% | -- | 101% | 102% | 109% | 96% | 106% |
| 20250428 | 664 | 668 | 664 | 668 | 8,600 | 6 | 101% | 101% | 130% | ▲ | 100% | 100% | 108% | 97% | 107% |
| 20250430 | 673 | 675 | 669 | 673 | 8,000 | 5 | 101% | 100% | 93% | ▲▲ | 100% | 102% | 108% | 97% | 108% |
| 20250501 | 670 | 675 | 668 | 668 | 6,800 | -5 | 99% | 100% | 85% | ▼ | 99% | 103% | 108% | 97% | 107% |
| 20250502 | 673 | 673 | 660 | 663 | 16,100 | -5 | 99% | 99% | 237% | ▼▼ | 102% | 105% | 110% | 97% | 106% |
| 20250507 | 662 | 676 | 662 | 674 | 22,900 | 11 | 102% | 102% | 142% | ▲ | 100% | 109% | 108% | 100% | 108% |
| 20250508 | 674 | 680 | 673 | 675 | 11,900 | 1 | 100% | 100% | 52% | ▲▲ | 101% | 108% | 108% | 100% | 108% |
| 20250509 | 676 | 689 | 676 | 681 | 13,300 | 6 | 101% | 101% | 112% | ▲▲▲ | 101% | 105% | 106% | 100% | 109% |
| 20250512 | 687 | 698 | 687 | 695 | 24,400 | 14 | 102% | 101% | 183% | ▲▲▲▲ | 100% | 104% | 105% | 100% | 110% |
| 20250513 | 696 | 701 | 682 | 695 | 91,700 | 0 | 100% | 100% | 376% | -- | 102% | 101% | 102% | 100% | 110% |
| 20250514 | 716 | 733 | 716 | 733 | 93,700 | 38 | 105% | 102% | 102% | ▲ | 100% | 100% | 101% | 100% | 115% |
| 20250515 | 725 | 731 | 721 | 723 | 20,000 | -10 | 99% | 100% | 21% | ▼ | 100% | 99% | 101% | 99% | 113% |
| 20250516 | 721 | 724 | 715 | 724 | 14,500 | 1 | 100% | 100% | 73% | ▲ | 100% | 99% | 101% | 99% | 113% |
| 20250519 | 726 | 729 | 722 | 724 | 30,400 | 0 | 100% | 100% | 210% | -- | 99% | 99% | 100% | 99% | 112% |
| 20250520 | 729 | 729 | 722 | 722 | 9,800 | -2 | 100% | 99% | 32% | ▼ | 99% | 100% | 101% | 98% | 110% |
| 20250521 | 722 | 725 | 714 | 714 | 9,900 | -8 | 99% | 99% | 101% | ▼▼ | 100% | 100% | 103% | 97% | 108% |
| 20250522 | 710 | 714 | 709 | 713 | 9,600 | -1 | 100% | 100% | 97% | ▼▼▼ | 100% | 99% | 101% | 97% | 108% |
| 20250523 | 716 | 717 | 712 | 717 | 7,900 | 4 | 101% | 100% | 82% | ▲ | 101% | 100% | 0% | 98% | 109% |
| 20250526 | 718 | 725 | 714 | 725 | 10,000 | 8 | 101% | 101% | 127% | ▲▲ | 98% | 99% | 0% | 99% | 110% |
| 20250527 | 725 | 726 | 711 | 713 | 17,100 | -12 | 98% | 98% | 171% | ▼ | 99% | 101% | 0% | 97% | 108% |
| 20250528 | 720 | 720 | 706 | 710 | 21,000 | -3 | 100% | 99% | 123% | ▼▼ | 99% | 102% | 0% | 97% | 107% |
| 20250529 | 715 | 716 | 709 | 711 | 8,200 | 1 | 100% | 99% | 39% | ▲ | 101% | 103% | 0% | 97% | 107% |
| 20250530 | 710 | 717 | 710 | 717 | 12,200 | 6 | 101% | 101% | 149% | ▲▲ | 100% | 102% | 0% | 98% | 108% |
| 20250602 | 718 | 720 | 716 | 718 | 6,100 | 1 | 100% | 100% | 50% | ▲▲▲ | 101% | 101% | 0% | 98% | 108% |
| 20250603 | 720 | 730 | 719 | 730 | 16,300 | 12 | 102% | 101% | 267% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250604 | 730 | 730 | 723 | 725 | 16,200 | -5 | 99% | 99% | 99% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 728 | 731 | 726 | 730 | 11,900 | 5 | 101% | 100% | 73% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250606 | 732 | 732 | 726 | 726 | 6,400 | -4 | 99% | 99% | 54% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 800 | 17,500 | 0 | 11,100 | 800 | 6,400 |
| 2025-05-23 | 1,200 | 17,300 | 0 | 11,300 | 1,200 | 6,000 |
| 2025-05-16 | 1,400 | 17,700 | 0 | 9,800 | 1,400 | 7,900 |
| 2025-05-09 | 1,200 | 22,000 | 0 | 10,500 | 1,200 | 11,500 |
| 2025-05-02 | 1,100 | 19,300 | 0 | 10,500 | 1,100 | 8,800 |
| 2025-04-25 | 1,300 | 19,300 | 0 | 10,800 | 1,300 | 8,500 |
| 2025-04-18 | 1,000 | 40,600 | 0 | 10,600 | 1,000 | 30,000 |
| 2025-04-11 | 700 | 41,700 | 0 | 10,600 | 700 | 31,100 |
| 2025-04-04 | 1,200 | 22,700 | 0 | 9,400 | 1,200 | 13,300 |
| 2025-03-28 | 1,500 | 28,800 | 0 | 13,200 | 1,500 | 15,600 |
| 2025-03-21 | 900 | 33,200 | 0 | 13,200 | 900 | 20,000 |
| 2025-03-14 | 1,300 | 35,400 | 0 | 11,500 | 1,300 | 23,900 |
| 2025-03-07 | 1,300 | 34,300 | 0 | 10,400 | 1,300 | 23,900 |
| 2025-02-28 | 1,200 | 33,200 | 0 | 10,100 | 1,200 | 23,100 |
| 2025-02-21 | 1,900 | 30,700 | 0 | 10,400 | 1,900 | 20,300 |
| 2025-02-14 | 1,800 | 31,000 | 0 | 10,400 | 1,800 | 20,600 |
| 2025-02-07 | 1,400 | 30,900 | 0 | 10,500 | 1,400 | 20,400 |
| 2025-01-31 | 1,000 | 23,800 | 0 | 9,200 | 1,000 | 14,600 |
| 2025-01-24 | 1,000 | 24,200 | 0 | 9,900 | 1,000 | 14,300 |
| 2025-01-17 | 900 | 21,500 | 0 | 9,800 | 900 | 11,700 |
| 2025-01-10 | 1,000 | 23,600 | 0 | 9,900 | 1,000 | 13,700 |
| 2024-12-27 | 1,100 | 21,700 | 0 | 9,900 | 1,100 | 11,800 |
| 2024-12-20 | 500 | 27,300 | 0 | 11,000 | 500 | 16,300 |
| 2024-12-13 | 600 | 30,400 | 0 | 11,900 | 600 | 18,500 |
| 2024-12-06 | 1,700 | 31,700 | 0 | 12,000 | 1,700 | 19,700 |
| 2024-11-29 | 1,800 | 32,300 | 0 | 10,900 | 1,800 | 21,400 |
| 2024-11-22 | 1,800 | 32,000 | 0 | 10,800 | 1,800 | 21,200 |
| 2024-11-15 | 200 | 32,000 | 0 | 10,700 | 200 | 21,300 |
| 2024-11-08 | 3,500 | 23,800 | 0 | 8,600 | 3,500 | 15,200 |
| 2024-11-01 | 3,200 | 22,800 | 0 | 7,200 | 3,200 | 15,600 |
| 2024-10-25 | 2,900 | 22,000 | 0 | 5,500 | 2,900 | 16,500 |
| 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 |
|---|---|---|---|
| 20250530 | 15:00 | ランドコンピュータ | 2025年３月期 決算説明会資料 |
| 20250513 | 15:30 | ランドコンピュータ | 剰余金の配当に関するお知らせ |
| 20250513 | 15:30 | 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 |
| 20250513 | 15:30 | ランドコンピュータ | 定款の一部変更に関するお知らせ |
| 20250513 | 15:30 | ランドコンピュータ | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250213 | 15:00 | ランドコンピュータ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241129 | 15:00 | ランドコンピュータ | 2025年３月期第２四半期（中間期）決算説明会資料 |
| 20241113 | 15:00 | ランドコンピュータ | 通期連結業績予想の修正に関するお知らせ |
| 20241113 | 15:00 | ランドコンピュータ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 15:00 | ランドコンピュータ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 18:22:50 |
| 3924 | 2 | 2025.05.30 IR追加電子提供措置に関するお知らせ | 2025-05-30 21:31:01 |
| 3924 | 2 | 2025.05.30 IR「2025年度（第55期）定時株主総会招集通知」の一部修正について | 2025-05-30 21:31:00 |
| 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 |