| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 95% | 108% |
| 20241007 | 786 | 786 | 774 | 774 | 20,300 | -9 | 99% | 98% | 180% | ▼ | 99% | 98% | 97% | 94% | 106% |
| 20241008 | 770 | 770 | 759 | 759 | 27,400 | -15 | 98% | 99% | 135% | ▼▼ | 101% | 101% | 98% | 92% | 101% |
| 20241009 | 760 | 768 | 760 | 768 | 16,500 | 9 | 101% | 101% | 60% | ▲ | 99% | 100% | 97% | 94% | 101% |
| 20241010 | 768 | 768 | 756 | 758 | 17,800 | -10 | 99% | 99% | 108% | ▼ | 98% | 99% | 97% | 92% | 100% |
| 20241011 | 767 | 767 | 755 | 755 | 14,900 | -3 | 100% | 98% | 84% | ▼▼ | 99% | 99% | 97% | 92% | 100% |
| 20241015 | 765 | 765 | 753 | 757 | 21,100 | 2 | 100% | 99% | 142% | ▲ | 102% | 99% | 98% | 94% | 100% |
| 20241016 | 753 | 771 | 753 | 765 | 15,800 | 8 | 101% | 102% | 75% | ▲▲ | 99% | 96% | 96% | 95% | 101% |
| 20241017 | 767 | 767 | 756 | 756 | 12,100 | -9 | 99% | 99% | 77% | ▼ | 100% | 97% | 98% | 94% | 100% |
| 20241018 | 756 | 760 | 753 | 754 | 8,300 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 97% | 99% | 94% | 100% |
| 20241021 | 748 | 759 | 746 | 747 | 16,100 | -7 | 99% | 100% | 194% | ▼▼▼ | 98% | 100% | 99% | 93% | 100% |
| 20241022 | 747 | 747 | 730 | 733 | 20,200 | -14 | 98% | 98% | 125% | ▼▼▼▼ | 101% | 103% | 102% | 91% | 100% |
| 20241023 | 725 | 733 | 723 | 730 | 17,900 | -3 | 100% | 101% | 89% | ▼▼▼▼▼ | 99% | 102% | 102% | 91% | 100% |
| 20241024 | 728 | 728 | 715 | 723 | 30,300 | -7 | 99% | 99% | 169% | ▼▼▼▼▼▼ | 99% | 103% | 103% | 90% | 100% |
| 20241025 | 720 | 721 | 708 | 713 | 31,300 | -10 | 99% | 99% | 103% | ▼▼▼▼▼▼▼ | 103% | 103% | 102% | 90% | 100% |
| 20241028 | 720 | 752 | 720 | 745 | 33,500 | 32 | 104% | 103% | 107% | ▲ | 100% | 98% | 93% | 95% | 104% |
| 20241029 | 745 | 746 | 735 | 743 | 13,100 | -2 | 100% | 100% | 39% | ▼ | 96% | 97% | 89% | 94% | 104% |
| 20241030 | 752 | 752 | 720 | 720 | 105,500 | -23 | 97% | 96% | 805% | ▼▼ | 102% | 102% | 93% | 92% | 101% |
| 20241031 | 721 | 743 | 718 | 738 | 39,800 | 18 | 103% | 102% | 38% | ▲ | 99% | 100% | 92% | 94% | 104% |
| 20241101 | 733 | 739 | 721 | 725 | 22,300 | -13 | 98% | 99% | 56% | ▼ | 99% | 101% | 92% | 93% | 102% |
| 20241105 | 734 | 734 | 725 | 727 | 13,300 | 2 | 100% | 99% | 60% | ▲ | 100% | 102% | 93% | 94% | 102% |
| 20241106 | 727 | 733 | 725 | 728 | 19,500 | 1 | 100% | 100% | 147% | ▲▲ | 100% | 100% | 93% | 95% | 102% |
| 20241107 | 731 | 736 | 727 | 734 | 16,100 | 6 | 101% | 100% | 83% | ▲▲▲ | 99% | 94% | 92% | 96% | 103% |
| 20241108 | 736 | 742 | 728 | 729 | 14,800 | -5 | 99% | 99% | 92% | ▼ | 101% | 91% | 92% | 95% | 102% |
| 20241111 | 735 | 739 | 725 | 739 | 20,300 | 10 | 101% | 101% | 137% | ▲ | 100% | 92% | 93% | 97% | 104% |
| 20241112 | 731 | 741 | 731 | 733 | 14,200 | -6 | 99% | 100% | 70% | ▼ | 95% | 92% | 92% | 96% | 103% |
| 20241113 | 733 | 745 | 680 | 694 | 70,600 | -39 | 95% | 95% | 497% | ▼▼ | 99% | 99% | 100% | 91% | 100% |
| 20241114 | 678 | 682 | 666 | 672 | 97,300 | -22 | 97% | 99% | 138% | ▼▼▼ | 99% | 98% | 101% | 89% | 100% |
| 20241115 | 672 | 672 | 652 | 666 | 57,900 | -6 | 99% | 99% | 60% | ▼▼▼▼ | 103% | 101% | 102% | 88% | 100% |
| 20241118 | 656 | 676 | 656 | 673 | 29,100 | 7 | 101% | 103% | 50% | ▲ | 99% | 99% | 100% | 90% | 101% |
| 20241119 | 673 | 674 | 667 | 669 | 16,200 | -4 | 99% | 99% | 56% | ▼ | 99% | 100% | 101% | 90% | 100% |
| 20241120 | 666 | 671 | 657 | 658 | 30,400 | -11 | 98% | 99% | 188% | ▼▼ | 98% | 99% | 101% | 88% | 100% |
| 20241121 | 665 | 665 | 651 | 652 | 34,500 | -6 | 99% | 98% | 113% | ▼▼▼ | 101% | 100% | 103% | 88% | 100% |
| 20241122 | 653 | 667 | 653 | 662 | 25,500 | 10 | 102% | 101% | 74% | ▲ | 100% | 102% | 101% | 89% | 102% |
| 20241125 | 663 | 667 | 661 | 665 | 24,600 | 3 | 100% | 100% | 96% | ▲▲ | 99% | 102% | 101% | 89% | 102% |
| 20241126 | 664 | 666 | 655 | 658 | 22,000 | -7 | 99% | 99% | 89% | ▼ | 99% | 102% | 101% | 89% | 101% |
| 20241127 | 660 | 662 | 656 | 656 | 16,500 | -2 | 100% | 99% | 75% | ▼▼ | 100% | 102% | 101% | 89% | 101% |
| 20241128 | 659 | 668 | 656 | 656 | 27,600 | 0 | 100% | 100% | 167% | -- | 102% | 101% | 101% | 89% | 101% |
| 20241129 | 662 | 677 | 662 | 677 | 33,500 | 21 | 103% | 102% | 121% | ▲ | 99% | 98% | 99% | 92% | 104% |
| 20241202 | 677 | 677 | 666 | 671 | 20,000 | -6 | 99% | 99% | 60% | ▼ | 100% | 100% | 99% | 91% | 103% |
| 20241203 | 671 | 671 | 664 | 669 | 27,300 | -2 | 100% | 100% | 137% | ▼▼ | 99% | 100% | 98% | 91% | 103% |
| 20241204 | 672 | 675 | 663 | 667 | 23,400 | -2 | 100% | 99% | 86% | ▼▼▼ | 100% | 100% | 98% | 90% | 102% |
| 20241205 | 666 | 668 | 661 | 665 | 24,500 | -2 | 100% | 100% | 105% | ▼▼▼▼ | 98% | 98% | 96% | 90% | 102% |
| 20241206 | 677 | 677 | 660 | 663 | 34,200 | -2 | 100% | 98% | 140% | ▼▼▼▼▼ | 100% | 99% | 0% | 90% | 102% |
| 20241209 | 669 | 672 | 665 | 670 | 22,000 | 7 | 101% | 100% | 64% | ▲ | 99% | 99% | 0% | 91% | 103% |
| 20241210 | 674 | 674 | 665 | 666 | 15,600 | -4 | 99% | 99% | 71% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241211 | 667 | 668 | 660 | 662 | 30,800 | -4 | 99% | 99% | 197% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 668 | 668 | 660 | 661 | 33,800 | -1 | 100% | 99% | 110% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241213 | 665 | 666 | 660 | 664 | 14,600 | 3 | 100% | 100% | 43% | ▲ | 101% | 98% | 0% | 98% | 102% |
| 20241216 | 664 | 669 | 661 | 668 | 40,200 | 4 | 101% | 101% | 275% | ▲▲ | 99% | 98% | 0% | 99% | 102% |
| 20241217 | 668 | 668 | 659 | 662 | 76,300 | -6 | 99% | 99% | 190% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 662 | 662 | 658 | 658 | 49,300 | -4 | 99% | 99% | 65% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 656 | 658 | 653 | 654 | 30,300 | -4 | 99% | 100% | 61% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 654 | 656 | 649 | 652 | 69,000 | -2 | 100% | 100% | 228% | ▼▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:20:14 |
| 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 |