| 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 | 1,024 | 1,036 | 1,022 | 1,029 | 810,800 | -2 | 100% | 100% | 132% | ▼▼ | 99% | 101% | 93% | 98% | 104% |
| 20240726 | 1,034 | 1,035 | 1,016 | 1,024 | 641,000 | -5 | 100% | 99% | 79% | ▼▼▼ | 101% | 101% | 95% | 98% | 103% |
| 20240729 | 1,030 | 1,040 | 1,026 | 1,040 | 460,800 | 16 | 102% | 101% | 72% | ▲ | 98% | 94% | 94% | 99% | 105% |
| 20240730 | 1,042 | 1,042 | 1,026 | 1,026 | 499,700 | -14 | 99% | 98% | 108% | ▼ | 102% | 91% | 96% | 98% | 103% |
| 20240731 | 1,031 | 1,050 | 1,031 | 1,048 | 830,900 | 22 | 102% | 102% | 166% | ▲ | 99% | 89% | 95% | 100% | 105% |
| 20240801 | 1,051 | 1,085 | 1,012 | 1,037 | 2,489,700 | -11 | 99% | 99% | 300% | ▼ | 97% | 91% | 99% | 99% | 104% |
| 20240802 | 1,012 | 1,025 | 969 | 977 | 1,541,900 | -60 | 94% | 97% | 62% | ▼▼ | 95% | 100% | 110% | 93% | 100% |
| 20240805 | 919 | 944 | 857 | 874 | 1,966,900 | -103 | 89% | 95% | 128% | ▼▼▼ | 100% | 99% | 109% | 83% | 100% |
| 20240806 | 934 | 955 | 912 | 936 | 1,376,400 | 62 | 107% | 100% | 70% | ▲ | 101% | 103% | 112% | 89% | 107% |
| 20240807 | 908 | 955 | 905 | 917 | 1,302,300 | -19 | 98% | 101% | 95% | ▼ | 101% | 104% | 112% | 87% | 105% |
| 20240808 | 908 | 945 | 901 | 918 | 892,400 | 1 | 100% | 101% | 69% | ▲ | 98% | 101% | 108% | 88% | 105% |
| 20240809 | 942 | 943 | 906 | 922 | 894,400 | 4 | 100% | 98% | 100% | ▲▲ | 100% | 103% | 109% | 88% | 106% |
| 20240813 | 926 | 930 | 915 | 927 | 837,900 | 5 | 101% | 100% | 94% | ▲▲▲ | 100% | 103% | 109% | 88% | 106% |
| 20240814 | 934 | 941 | 928 | 933 | 664,500 | 6 | 101% | 100% | 79% | ▲▲▲▲ | 101% | 103% | 108% | 89% | 107% |
| 20240815 | 935 | 959 | 932 | 944 | 837,100 | 11 | 101% | 101% | 126% | ▲▲▲▲▲ | 100% | 100% | 106% | 90% | 108% |
| 20240816 | 955 | 962 | 953 | 956 | 671,900 | 11 | 101% | 100% | 80% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 91% | 109% |
| 20240819 | 965 | 965 | 946 | 951 | 598,200 | -5 | 100% | 99% | 89% | ▼ | 100% | 102% | 106% | 91% | 109% |
| 20240820 | 960 | 968 | 957 | 965 | 512,300 | 14 | 101% | 100% | 86% | ▲ | 100% | 103% | 104% | 92% | 110% |
| 20240821 | 957 | 965 | 953 | 959 | 320,300 | -6 | 99% | 100% | 63% | ▼ | 100% | 103% | 104% | 92% | 110% |
| 20240822 | 962 | 962 | 956 | 958 | 357,900 | -1 | 100% | 100% | 112% | ▼▼ | 101% | 104% | 104% | 91% | 110% |
| 20240823 | 958 | 968 | 958 | 965 | 345,000 | 7 | 101% | 101% | 96% | ▲ | 101% | 104% | 103% | 92% | 110% |
| 20240826 | 968 | 984 | 965 | 975 | 708,300 | 10 | 101% | 101% | 205% | ▲▲ | 100% | 103% | 102% | 93% | 112% |
| 20240827 | 980 | 988 | 975 | 984 | 797,400 | 9 | 101% | 100% | 113% | ▲▲▲ | 100% | 102% | 103% | 94% | 113% |
| 20240828 | 990 | 990 | 979 | 986 | 598,500 | 2 | 100% | 100% | 75% | ▲▲▲▲ | 100% | 102% | 102% | 94% | 113% |
| 20240829 | 999 | 1,013 | 997 | 998 | 2,403,500 | 12 | 101% | 100% | 402% | ▲▲▲▲▲ | 100% | 99% | 102% | 96% | 114% |
| 20240830 | 1,000 | 1,018 | 1,000 | 1,005 | 1,345,500 | 6 | 101% | 100% | 56% | ▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 115% |
| 20240902 | 1,007 | 1,018 | 1,004 | 1,011 | 606,700 | 6 | 101% | 100% | 45% | ▲▲▲▲▲▲▲ | 101% | 99% | 101% | 100% | 116% |
| 20240903 | 1,006 | 1,014 | 1,001 | 1,014 | 471,000 | 4 | 100% | 101% | 78% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 111% |
| 20240904 | 998 | 1,003 | 989 | 991 | 703,200 | -23 | 98% | 99% | 149% | ▼ | 100% | 101% | 103% | 98% | 108% |
| 20240905 | 989 | 1,002 | 984 | 990 | 575,100 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 99% | 103% | 98% | 108% |
| 20240906 | 992 | 997 | 985 | 988 | 525,900 | -2 | 100% | 100% | 91% | ▼▼▼ | 102% | 100% | 104% | 97% | 107% |
| 20240909 | 980 | 1,002 | 975 | 995 | 679,200 | 7 | 101% | 102% | 129% | ▲ | 100% | 98% | 102% | 98% | 107% |
| 20240910 | 1,000 | 1,003 | 988 | 997 | 583,500 | 2 | 100% | 100% | 86% | ▲▲ | 98% | 99% | 102% | 98% | 107% |
| 20240911 | 994 | 997 | 963 | 970 | 786,500 | -27 | 97% | 98% | 135% | ▼ | 100% | 102% | 102% | 96% | 103% |
| 20240912 | 981 | 989 | 976 | 984 | 805,800 | 14 | 101% | 100% | 102% | ▲ | 100% | 102% | 102% | 97% | 103% |
| 20240913 | 977 | 981 | 970 | 975 | 497,700 | -9 | 99% | 100% | 62% | ▼ | 99% | 101% | 101% | 96% | 102% |
| 20240917 | 989 | 991 | 965 | 981 | 518,500 | 6 | 101% | 99% | 104% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20240918 | 985 | 993 | 979 | 981 | 570,000 | 0 | 100% | 100% | 110% | ▲▲ | 101% | 102% | 101% | 97% | 102% |
| 20240919 | 994 | 1,007 | 992 | 1,000 | 436,600 | 19 | 102% | 101% | 77% | ▲▲▲ | 99% | 101% | 99% | 99% | 104% |
| 20240920 | 1,008 | 1,012 | 994 | 998 | 833,500 | -2 | 100% | 99% | 191% | ▼ | 99% | 101% | 98% | 98% | 103% |
| 20240924 | 1,003 | 1,007 | 993 | 994 | 536,000 | -4 | 100% | 99% | 64% | ▼▼ | 100% | 100% | 98% | 98% | 102% |
| 20240925 | 995 | 1,001 | 987 | 997 | 523,700 | 3 | 100% | 100% | 98% | ▲ | 101% | 99% | 97% | 98% | 103% |
| 20240926 | 1,006 | 1,018 | 998 | 1,018 | 781,400 | 20 | 102% | 101% | 149% | ▲▲ | 101% | 99% | 98% | 100% | 105% |
| 20240927 | 1,000 | 1,011 | 998 | 1,010 | 631,600 | -8 | 99% | 101% | 81% | ▼ | 102% | 102% | 100% | 99% | 104% |
| 20240930 | 980 | 1,000 | 979 | 999 | 952,400 | -11 | 99% | 102% | 151% | ▼▼ | 100% | 100% | 96% | 98% | 103% |
| 20241001 | 997 | 1,004 | 992 | 997 | 426,100 | -2 | 100% | 100% | 45% | ▼▼▼ | 100% | 100% | 97% | 98% | 103% |
| 20241002 | 994 | 1,000 | 986 | 991 | 465,200 | -6 | 99% | 100% | 109% | ▼▼▼▼ | 98% | 98% | 95% | 97% | 102% |
| 20241003 | 1,003 | 1,009 | 982 | 983 | 528,800 | -8 | 99% | 98% | 114% | ▼▼▼▼▼ | 101% | 99% | 96% | 97% | 101% |
| 20241004 | 987 | 1,000 | 986 | 1,000 | 776,200 | 16 | 102% | 101% | 147% | ▲ | 100% | 98% | 94% | 98% | 103% |
| 20241007 | 1,000 | 1,003 | 990 | 998 | 708,600 | -2 | 100% | 100% | 91% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241008 | 991 | 998 | 982 | 983 | 700,800 | -15 | 99% | 99% | 99% | ▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241009 | 983 | 987 | 971 | 976 | 623,400 | -7 | 99% | 99% | 89% | ▼▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241010 | 977 | 980 | 974 | 979 | 511,100 | 3 | 100% | 100% | 82% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241011 | 976 | 981 | 970 | 977 | 352,100 | -1 | 100% | 100% | 69% | ▼ | 100% | 97% | 0% | 96% | 100% |
| 20241015 | 977 | 983 | 973 | 979 | 578,400 | 2 | 100% | 100% | 164% | ▲ | 98% | 96% | 0% | 96% | 100% |
| 20241016 | 979 | 980 | 962 | 962 | 597,200 | -17 | 98% | 98% | 103% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20241017 | 967 | 970 | 959 | 962 | 575,700 | 0 | 100% | 99% | 96% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 964 | 964 | 948 | 953 | 808,200 | -9 | 99% | 99% | 140% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 948 | 950 | 943 | 944 | 474,100 | -9 | 99% | 100% | 59% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 939 | 940 | 929 | 937 | 825,300 | -7 | 99% | 100% | 174% | ▼▼▼▼▼ | % | % | % | 92% | 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 | 41,300 | 744,700 | 25,400 | 376,900 | 15,900 | 367,800 |
| 2024-10-11 | 35,700 | 695,000 | 24,900 | 375,200 | 10,800 | 319,800 |
| 2024-10-04 | 37,900 | 665,800 | 25,600 | 382,100 | 12,300 | 283,700 |
| 2024-09-27 | 36,200 | 654,000 | 25,400 | 373,800 | 10,800 | 280,200 |
| 2024-09-20 | 37,000 | 696,700 | 25,800 | 363,100 | 11,200 | 333,600 |
| 2024-09-13 | 118,300 | 713,200 | 8,300 | 362,600 | 110,000 | 350,600 |
| 2024-09-06 | 130,800 | 818,200 | 17,400 | 434,000 | 113,400 | 384,200 |
| 2024-08-30 | 110,400 | 826,800 | 20,000 | 429,100 | 90,400 | 397,700 |
| 2024-08-23 | 166,000 | 704,600 | 77,400 | 305,500 | 88,600 | 399,100 |
| 2024-08-16 | 165,200 | 706,900 | 77,400 | 305,600 | 87,800 | 401,300 |
| 2024-08-09 | 134,600 | 652,100 | 76,900 | 258,600 | 57,700 | 393,500 |
| 2024-08-02 | 86,800 | 1,105,700 | 73,000 | 589,000 | 13,800 | 516,700 |
| 2024-07-26 | 101,000 | 1,128,600 | 90,600 | 593,600 | 10,400 | 535,000 |
| 2024-07-19 | 106,500 | 1,181,500 | 92,100 | 597,200 | 14,400 | 584,300 |
| 2024-07-12 | 100,000 | 1,209,400 | 90,000 | 571,800 | 10,000 | 637,600 |
| 2024-07-05 | 94,400 | 1,108,400 | 82,200 | 540,700 | 12,200 | 567,700 |
| 2024-06-28 | 101,100 | 1,331,200 | 82,300 | 899,500 | 18,800 | 431,700 |
| 2024-06-21 | 91,800 | 1,385,100 | 81,900 | 896,800 | 9,900 | 488,300 |
| 2024-06-14 | 93,600 | 1,354,600 | 82,000 | 880,900 | 11,600 | 473,700 |
| 2024-06-07 | 39,800 | 1,343,500 | 24,900 | 893,700 | 14,900 | 449,800 |
| 2024-05-31 | 72,500 | 1,247,800 | 25,100 | 856,100 | 47,400 | 391,700 |
| 2024-05-24 | 44,600 | 1,205,500 | 21,200 | 853,400 | 23,400 | 352,100 |
| 2024-05-17 | 83,000 | 1,301,500 | 27,400 | 869,200 | 55,600 | 432,300 |
| 2024-05-10 | 50,400 | 1,384,200 | 11,900 | 863,600 | 38,500 | 520,600 |
| 2024-05-02 | 65,400 | 1,211,200 | 12,000 | 714,100 | 53,400 | 497,100 |
| 2024-04-26 | 68,500 | 1,208,900 | 15,900 | 716,700 | 52,600 | 492,200 |
| 2024-04-19 | 69,800 | 1,141,300 | 18,800 | 723,000 | 51,000 | 418,300 |
| 2024-04-12 | 77,500 | 1,165,600 | 22,100 | 755,100 | 55,400 | 410,500 |
| 2024-04-05 | 70,100 | 1,150,600 | 19,800 | 725,400 | 50,300 | 425,200 |
| 2024-03-29 | 90,900 | 1,199,700 | 29,500 | 715,900 | 61,400 | 483,800 |
| 2024-03-22 | 99,000 | 1,204,300 | 25,800 | 685,300 | 73,200 | 519,000 |
| 2024-03-15 | 94,500 | 1,298,500 | 21,400 | 690,800 | 73,100 | 607,700 |
| 2024-03-08 | 107,500 | 1,379,300 | 25,300 | 637,900 | 82,200 | 741,400 |
| 2024-03-01 | 33,300 | 1,005,000 | 6,200 | 303,000 | 27,100 | 702,000 |
| 2024-02-22 | 36,400 | 994,000 | 6,500 | 282,000 | 29,900 | 712,000 |
| 2024-02-16 | 31,200 | 921,300 | 6,300 | 258,000 | 24,900 | 663,300 |
| 2024-02-09 | 35,500 | 959,000 | 7,400 | 260,700 | 28,100 | 698,300 |
| 2024-02-02 | 47,200 | 923,000 | 24,600 | 256,600 | 22,600 | 666,400 |
| 2024-01-26 | 51,300 | 862,800 | 24,700 | 272,100 | 26,600 | 590,700 |
| 2024-01-19 | 64,500 | 806,700 | 25,100 | 218,000 | 39,400 | 588,700 |
| 2024-01-12 | 65,700 | 781,100 | 24,700 | 205,800 | 41,000 | 575,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -1,784,980 | 979 | 980 | 962 | 962 | 597,200 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 1,784,980 | 0.65% | ▼ | -888,800 | 977 | 983 | 973 | 979 | 578,400 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 2,673,780 | 0.98% | ▲ | 988,900 | 989 | 991 | 965 | 981 | 518,500 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 1,684,880 | 0.62% | ▲ | 977 | 981 | 970 | 975 | 497,700 | |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 1,345,464 | 0.49% | ▼ | -136,700 | 1,081 | 1,128 | 1,056 | 1,128 | 2,505,700 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 1,482,164 | 0.54% | ▼ | -150,900 | 1,188 | 1,208 | 1,065 | 1,073 | 4,279,900 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 1,633,064 | 0.60% | ▲ | 7,498 | 1,188 | 1,200 | 1,184 | 1,194 | 759,600 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 1,625,566 | 0.59% | ▼ | -14,424 | 1,184 | 1,187 | 1,166 | 1,178 | 882,400 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 1,639,990 | 0.60% | ▲ | 19,400 | 1,170 | 1,174 | 1,154 | 1,172 | 742,300 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 1,620,590 | 0.59% | ▼ | -25,069 | 1,135 | 1,151 | 1,126 | 1,149 | 620,800 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 1,645,659 | 0.60% | ▲ | 131,100 | 1,173 | 1,203 | 1,155 | 1,171 | 2,395,100 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 1,514,559 | 0.55% | ▲ | 181,837 | 1,101 | 1,135 | 1,097 | 1,128 | 2,948,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 13:00 | レンゴー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | レンゴー | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | レンゴー | 取締役・執行役員および監査役人事について |
| 20240206 | 13:00 | レンゴー | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 13:00 | レンゴー | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3941 | 1 | 段ボール・板紙・包装のリーディングカンパニー レンゴー株式会社 | 2024-10-23 09:24:13 |
| 3941 | 2 | 「株主との対話の実施状況等」を掲示しました | 2024-06-28 20:31:52 |
| 3941 | 2 | 2024-06-21 13:46:08 | |
| 3941 | 2 | 第156回定時株主総会招集ご通知 | 株主・投資家情報 | レンゴー株式会社 | 2024-06-21 13:42:31 |
| 3941 | 2 | 株主情報 | 株主・投資家情報 | レンゴー株式会社 | 2024-06-21 13:42:30 |
| 3941 | 2 | 株式情報 | 株主・投資家情報 | レンゴー株式会社 | 2024-06-21 13:42:28 |
| 3941 | 2 | 統合報告書・アニュアルレポート | 株主・投資家情報 | レンゴー株式会社 | 2024-06-21 13:42:27 |
| 3941 | 2 | 株主・投資家情報 | レンゴー株式会社 | 2024-06-18 06:43:32 |
| 3941 | 2 | IR | ニュースリリース | レンゴー株式会社 | 2024-06-15 12:37:56 |
| 3941 | 2 | IR カレンダー | 株主・投資家情報 | レンゴー株式会社 | 2024-06-15 12:37:55 |