| 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 | 981 | 1,004 | 977 | 989 | 84,100 | -10 | 99% | 101% | 161% | ▼▼▼▼▼▼ | 99% | 101% | 94% | 86% | 100% |
| 20240726 | 997 | 1,026 | 985 | 985 | 57,400 | -4 | 100% | 99% | 68% | ▼▼▼▼▼▼▼ | 103% | 95% | 87% | 86% | 100% |
| 20240729 | 1,000 | 1,026 | 990 | 1,026 | 20,100 | 41 | 104% | 103% | 35% | ▲ | 99% | 84% | 90% | 89% | 104% |
| 20240730 | 1,013 | 1,013 | 989 | 1,000 | 29,800 | -26 | 97% | 99% | 148% | ▼ | 102% | 80% | 93% | 87% | 102% |
| 20240731 | 992 | 1,012 | 976 | 1,007 | 34,900 | 7 | 101% | 102% | 117% | ▲ | 95% | 86% | 92% | 88% | 102% |
| 20240801 | 1,007 | 1,007 | 913 | 952 | 154,000 | -55 | 95% | 95% | 441% | ▼ | 94% | 97% | 104% | 84% | 100% |
| 20240802 | 900 | 904 | 840 | 847 | 267,900 | -105 | 89% | 94% | 174% | ▼▼ | 91% | 122% | 123% | 75% | 100% |
| 20240805 | 765 | 819 | 697 | 697 | 241,400 | -150 | 82% | 91% | 90% | ▼▼▼ | 108% | 127% | 131% | 63% | 100% |
| 20240806 | 737 | 797 | 737 | 797 | 116,500 | 100 | 114% | 108% | 48% | ▲ | 111% | 102% | 124% | 73% | 114% |
| 20240807 | 782 | 887 | 782 | 867 | 221,600 | 70 | 109% | 111% | 190% | ▲▲ | 103% | 95% | 114% | 79% | 124% |
| 20240808 | 852 | 893 | 852 | 877 | 77,900 | 10 | 101% | 103% | 35% | ▲▲▲ | 102% | 91% | 105% | 80% | 126% |
| 20240809 | 920 | 946 | 908 | 937 | 130,400 | 60 | 107% | 102% | 167% | ▲▲▲▲ | 102% | 106% | 123% | 85% | 134% |
| 20240813 | 787 | 813 | 787 | 800 | 814,400 | -137 | 85% | 102% | 625% | ▼ | 98% | 106% | 120% | 73% | 115% |
| 20240814 | 809 | 820 | 774 | 792 | 242,600 | -8 | 99% | 98% | 30% | ▼▼ | 102% | 108% | 123% | 72% | 114% |
| 20240815 | 789 | 814 | 764 | 808 | 256,900 | 16 | 102% | 102% | 106% | ▲ | 103% | 102% | 120% | 76% | 116% |
| 20240816 | 808 | 844 | 807 | 836 | 186,300 | 28 | 103% | 103% | 73% | ▲▲ | 101% | 100% | 117% | 79% | 120% |
| 20240819 | 830 | 858 | 830 | 836 | 68,900 | 0 | 100% | 101% | 37% | -- | 101% | 102% | 114% | 80% | 120% |
| 20240820 | 851 | 872 | 840 | 856 | 64,000 | 20 | 102% | 101% | 93% | ▲ | 97% | 109% | 111% | 83% | 123% |
| 20240821 | 841 | 852 | 819 | 819 | 51,500 | -37 | 96% | 97% | 80% | ▼ | 101% | 113% | 114% | 80% | 118% |
| 20240822 | 817 | 835 | 817 | 822 | 42,500 | 3 | 100% | 101% | 83% | ▲ | 100% | 112% | 112% | 80% | 118% |
| 20240823 | 829 | 837 | 818 | 833 | 31,500 | 11 | 101% | 100% | 74% | ▲▲ | 104% | 112% | 114% | 81% | 120% |
| 20240826 | 836 | 878 | 836 | 871 | 62,300 | 38 | 105% | 104% | 198% | ▲▲▲ | 105% | 108% | 109% | 85% | 125% |
| 20240827 | 870 | 916 | 862 | 916 | 97,800 | 45 | 105% | 105% | 157% | ▲▲▲▲ | 99% | 103% | 101% | 91% | 131% |
| 20240828 | 940 | 940 | 914 | 927 | 63,700 | 11 | 101% | 99% | 65% | ▲▲▲▲▲ | 100% | 106% | 104% | 92% | 133% |
| 20240829 | 912 | 925 | 905 | 909 | 45,200 | -18 | 98% | 100% | 71% | ▼ | 102% | 101% | 103% | 95% | 130% |
| 20240830 | 920 | 940 | 914 | 940 | 65,600 | 31 | 103% | 102% | 145% | ▲ | 101% | 100% | 102% | 100% | 135% |
| 20240902 | 928 | 942 | 919 | 937 | 35,100 | -3 | 100% | 101% | 54% | ▼ | 103% | 98% | 101% | 100% | 134% |
| 20240903 | 937 | 973 | 937 | 969 | 97,100 | 32 | 103% | 103% | 277% | ▲ | 99% | 98% | 101% | 100% | 122% |
| 20240904 | 939 | 956 | 910 | 929 | 88,000 | -40 | 96% | 99% | 91% | ▼ | 101% | 99% | 103% | 96% | 117% |
| 20240905 | 920 | 957 | 919 | 930 | 46,400 | 1 | 100% | 101% | 53% | ▲ | 97% | 99% | 101% | 96% | 117% |
| 20240906 | 940 | 941 | 904 | 913 | 46,600 | -17 | 98% | 97% | 100% | ▼ | 106% | 106% | 109% | 94% | 115% |
| 20240909 | 873 | 928 | 868 | 922 | 50,600 | 9 | 101% | 106% | 109% | ▲ | 99% | 101% | 103% | 95% | 116% |
| 20240910 | 921 | 924 | 898 | 915 | 21,800 | -7 | 99% | 99% | 43% | ▼ | 98% | 100% | 105% | 94% | 116% |
| 20240911 | 905 | 914 | 867 | 888 | 60,500 | -27 | 97% | 98% | 278% | ▼▼ | 102% | 100% | 104% | 92% | 110% |
| 20240912 | 911 | 932 | 905 | 926 | 25,200 | 38 | 104% | 102% | 42% | ▲ | 102% | 102% | 104% | 96% | 113% |
| 20240913 | 911 | 938 | 911 | 927 | 40,400 | 1 | 100% | 102% | 160% | ▲▲ | 98% | 103% | 102% | 96% | 113% |
| 20240917 | 924 | 929 | 896 | 901 | 76,200 | -26 | 97% | 98% | 189% | ▼ | 99% | 104% | 102% | 93% | 110% |
| 20240918 | 916 | 930 | 900 | 908 | 6,600 | 7 | 101% | 99% | 9% | ▲ | 100% | 104% | 102% | 94% | 111% |
| 20240919 | 912 | 921 | 891 | 915 | 22,100 | 7 | 101% | 100% | 335% | ▲▲ | 101% | 102% | 98% | 94% | 111% |
| 20240920 | 920 | 940 | 920 | 925 | 25,100 | 10 | 101% | 101% | 114% | ▲▲▲ | 101% | 100% | 96% | 95% | 111% |
| 20240924 | 940 | 964 | 933 | 950 | 69,100 | 25 | 103% | 101% | 275% | ▲▲▲▲ | 99% | 99% | 94% | 98% | 109% |
| 20240925 | 957 | 965 | 941 | 945 | 25,500 | -5 | 99% | 99% | 37% | ▼ | 98% | 99% | 94% | 98% | 106% |
| 20240926 | 959 | 959 | 928 | 936 | 21,600 | -9 | 99% | 98% | 85% | ▼▼ | 100% | 100% | 96% | 97% | 105% |
| 20240927 | 937 | 972 | 937 | 941 | 44,500 | 5 | 101% | 100% | 206% | ▲ | 101% | 103% | 99% | 97% | 106% |
| 20240930 | 912 | 935 | 885 | 922 | 29,400 | -19 | 98% | 101% | 66% | ▼ | 103% | 101% | 98% | 95% | 104% |
| 20241001 | 922 | 954 | 912 | 948 | 47,800 | 26 | 103% | 103% | 163% | ▲ | 98% | 96% | 94% | 98% | 107% |
| 20241002 | 933 | 938 | 912 | 912 | 45,600 | -36 | 96% | 98% | 95% | ▼ | 102% | 95% | 95% | 94% | 103% |
| 20241003 | 921 | 951 | 920 | 938 | 37,600 | 26 | 103% | 102% | 82% | ▲ | 101% | 95% | 94% | 99% | 106% |
| 20241004 | 929 | 957 | 929 | 934 | 18,900 | -4 | 100% | 101% | 50% | ▼ | 96% | 93% | 91% | 98% | 105% |
| 20241007 | 933 | 936 | 895 | 895 | 39,500 | -39 | 96% | 96% | 209% | ▼▼ | 97% | 100% | 0% | 94% | 101% |
| 20241008 | 895 | 901 | 869 | 869 | 46,800 | -26 | 97% | 97% | 118% | ▼▼▼ | 99% | 102% | 0% | 91% | 100% |
| 20241009 | 884 | 900 | 876 | 878 | 19,400 | 9 | 101% | 99% | 41% | ▲ | 99% | 103% | 0% | 92% | 101% |
| 20241010 | 878 | 886 | 862 | 865 | 12,300 | -13 | 99% | 99% | 63% | ▼ | 101% | 102% | 0% | 91% | 100% |
| 20241011 | 861 | 878 | 855 | 871 | 12,500 | 6 | 101% | 101% | 102% | ▲ | 103% | 100% | 0% | 92% | 101% |
| 20241015 | 869 | 895 | 861 | 893 | 21,600 | 22 | 103% | 103% | 173% | ▲▲ | 103% | 99% | 0% | 94% | 103% |
| 20241016 | 878 | 911 | 878 | 901 | 33,200 | 8 | 101% | 103% | 154% | ▲▲▲ | 97% | 94% | 0% | 95% | 104% |
| 20241017 | 901 | 913 | 876 | 876 | 17,200 | -25 | 97% | 97% | 52% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20241018 | 876 | 886 | 869 | 873 | 8,800 | -3 | 100% | 100% | 51% | ▼▼ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 869 | 880 | 865 | 870 | 3,300 | -3 | 100% | 100% | 38% | ▼▼▼ | 98% | 0% | 0% | 92% | 101% |
| 20241022 | 866 | 870 | 837 | 847 | 31,200 | -23 | 97% | 98% | 945% | ▼▼▼▼ | % | % | % | 89% | 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 | 3,500 | 405,300 | 0 | 292,600 | 3,500 | 112,700 |
| 2024-10-11 | 3,200 | 445,800 | 0 | 329,700 | 3,200 | 116,100 |
| 2024-10-04 | 5,100 | 429,200 | 0 | 319,500 | 5,100 | 109,700 |
| 2024-09-27 | 4,800 | 374,500 | 0 | 257,100 | 4,800 | 117,400 |
| 2024-09-20 | 6,300 | 343,600 | 0 | 231,000 | 6,300 | 112,600 |
| 2024-09-13 | 6,900 | 306,800 | 0 | 187,300 | 6,900 | 119,500 |
| 2024-09-06 | 5,400 | 324,500 | 0 | 189,600 | 5,400 | 134,900 |
| 2024-08-30 | 8,300 | 580,100 | 0 | 395,700 | 8,300 | 184,400 |
| 2024-08-23 | 10,500 | 606,800 | 0 | 372,900 | 10,500 | 233,900 |
| 2024-08-16 | 10,100 | 651,900 | 0 | 381,800 | 10,100 | 270,100 |
| 2024-08-09 | 3,400 | 576,800 | 0 | 356,800 | 3,400 | 220,000 |
| 2024-08-02 | 600 | 546,700 | 0 | 332,000 | 600 | 214,700 |
| 2024-07-26 | 500 | 666,800 | 0 | 415,600 | 500 | 251,200 |
| 2024-07-19 | 600 | 632,600 | 0 | 410,100 | 600 | 222,500 |
| 2024-07-12 | 1,800 | 610,800 | 0 | 395,000 | 1,800 | 215,800 |
| 2024-07-05 | 800 | 580,700 | 0 | 377,400 | 800 | 203,300 |
| 2024-06-28 | 1,400 | 492,200 | 0 | 314,700 | 1,400 | 177,500 |
| 2024-06-21 | 3,200 | 486,200 | 0 | 322,500 | 3,200 | 163,700 |
| 2024-06-14 | 3,600 | 471,900 | 0 | 316,700 | 3,600 | 155,200 |
| 2024-06-07 | 3,800 | 457,000 | 0 | 297,000 | 3,800 | 160,000 |
| 2024-05-31 | 4,100 | 449,300 | 0 | 297,100 | 4,100 | 152,200 |
| 2024-05-24 | 4,400 | 446,200 | 0 | 289,600 | 4,400 | 156,600 |
| 2024-05-17 | 3,900 | 451,800 | 0 | 298,500 | 3,900 | 153,300 |
| 2024-05-10 | 3,000 | 443,000 | 0 | 298,500 | 3,000 | 144,500 |
| 2024-05-02 | 3,600 | 442,400 | 0 | 302,400 | 3,600 | 140,000 |
| 2024-04-26 | 3,600 | 430,600 | 0 | 296,800 | 3,600 | 133,800 |
| 2024-04-19 | 3,800 | 446,700 | 0 | 305,100 | 3,800 | 141,600 |
| 2024-04-12 | 4,500 | 412,000 | 0 | 282,600 | 4,500 | 129,400 |
| 2024-04-05 | 5,000 | 400,000 | 0 | 273,900 | 5,000 | 126,100 |
| 2024-03-29 | 4,400 | 407,800 | 0 | 281,800 | 4,400 | 126,000 |
| 2024-03-22 | 4,400 | 404,100 | 0 | 270,200 | 4,400 | 133,900 |
| 2024-03-15 | 4,700 | 396,500 | 0 | 266,800 | 4,700 | 129,700 |
| 2024-03-08 | 9,400 | 495,200 | 0 | 384,100 | 9,400 | 111,100 |
| 2024-03-01 | 5,500 | 477,600 | 0 | 366,900 | 5,500 | 110,700 |
| 2024-02-22 | 5,500 | 428,900 | 0 | 335,100 | 5,500 | 93,800 |
| 2024-02-16 | 4,000 | 413,500 | 0 | 341,300 | 4,000 | 72,200 |
| 2024-02-09 | 6,100 | 315,600 | 0 | 227,600 | 6,100 | 88,000 |
| 2024-02-02 | 5,800 | 291,500 | 0 | 228,700 | 5,800 | 62,800 |
| 2024-01-26 | 6,400 | 281,800 | 300 | 222,700 | 6,100 | 59,100 |
| 2024-01-19 | 8,900 | 279,300 | 0 | 217,400 | 8,900 | 61,900 |
| 2024-01-12 | 4,900 | 263,900 | 0 | 160,000 | 4,900 | 103,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | 野村證券株式会社 | 27,700 | 0.47% | ▼ | -6,400 | 937 | 973 | 937 | 969 | 97,100 |
| 2024-08-20 | 野村證券株式会社 | 34,100 | 0.58% | ▼ | -800 | 851 | 872 | 840 | 856 | 64,000 |
| 2024-08-01 | 野村證券株式会社 | 34,900 | 0.60% | ▲ | 700 | 1,007 | 1,007 | 913 | 952 | 154,000 |
| 2024-07-16 | 野村證券株式会社 | 34,200 | 0.59% | ▼ | -4,600 | 1,100 | 1,115 | 1,083 | 1,089 | 52,300 |
| 2024-06-20 | 野村證券株式会社 | 38,800 | 0.67% | ▼ | -2,400 | 1,091 | 1,130 | 1,091 | 1,126 | 18,600 |
| 2024-05-21 | 野村證券株式会社 | 41,200 | 0.71% | ▲ | 5,800 | 1,230 | 1,245 | 1,183 | 1,183 | 43,900 |
| 2024-05-15 | 野村證券株式会社 | 35,400 | 0.61% | ▲ | 4,600 | 1,222 | 1,232 | 1,181 | 1,182 | 64,000 |
| 2024-05-02 | 野村證券株式会社 | 30,800 | 0.53% | ▲ | 1,032 | 1,041 | 1,017 | 1,033 | 26,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240819 | 08:30 | Ｇ－ｒａｋｕｍｏ | 2024年12月期 第2四半期（中間期）決算説明会の書き起こし 及び質疑応答（要旨）の公開について |
| 20240809 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2024年度中間期 決算説明資料 |
| 20240809 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2024年12月期 第2四半期 （中間期）決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2024年12月期 第1四半期決算説明資料 |
| 20240510 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240327 | 11:30 | Ｇ－ｒａｋｕｍｏ | 事業計画及び成長可能性に関する説明資料 |
| 20240226 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2023年12月期 通期決算説明会の書き起こし及び質疑応答（要旨）の公開について |
| 20240216 | 15:00 | Ｇ－ｒａｋｕｍｏ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240216 | 15:00 | Ｇ－ｒａｋｕｍｏ | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240209 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2023年12月期 通期決算説明資料 |
| 20240209 | 15:00 | Ｇ－ｒａｋｕｍｏ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGUL | 350 | 2024-10-07 11:11 | rakumo株式会社 | 平井 康博 | 変更報告書 |
| S100UHJJ | 350 | 2024-10-07 10:49 | rakumo株式会社 | 平井 康博 | 変更報告書 |
| S100UDYN | 350 | 2024-09-20 11:51 | rakumo株式会社 | 平井 康博 | 大量保有報告書 |
| S100SYXY | 360 | 2024-03-01 15:04 | rakumo株式会社 | アイ・マーキュリーキャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SYPV | 360 | 2024-03-01 15:03 | rakumo株式会社 | アイ・マーキュリーキャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SRF5 | 350 | 2024-02-27 10:07 | rakumo株式会社 | アイ・マーキュリーキャピタル株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4060 | 1 | rakumo株式会社 - 仕事をラクに。オモシロく。 | 2024-10-23 09:26:05 |
| 4060 | 2 | IR・投資家情報 | rakumo株式会社 | 2024-06-18 06:50:36 |
| 4060 | 2 | IRニュース | IR・投資家情報 | rakumo株式会社 | 2024-06-14 12:14:16 |
| 4060 | 3 | 10/24 開催 「TD SYNNEX Inspire Japan 2024」 出展のお知らせ - rakumo株式会社 | 2024-10-07 13:29:32 |
| 4060 | 3 | 10/17 - 18 開催 「第一電子株式会社 創業70周年記念フェア & セミナー」 出展のお知らせ - rakumo株式会社 | 2024-10-04 11:29:45 |
| 4060 | 3 | 9/18 - 20 開催 「ITトレンドEXPO2024 Summer」 登壇のお知らせ - rakumo株式会社 | 2024-08-29 18:28:59 |
| 4060 | 3 | メディア掲載 - rakumo株式会社 | 2024-07-19 16:29:28 |
| 4060 | 3 | 8/1-2 開催 「Google Cloud Next Tokyo '24」 協賛のお知らせ - rakumo株式会社 | 2024-07-12 18:29:09 |
| 4060 | 3 | 中小建設業でも実現できる！ DX を活用して労働環境を改善する方法とは ～建設業の DX 推進担当者による寄稿コラム掲載開始のお知らせ～ - rakumo株式会社 | 2024-06-21 14:30:46 |
| 4060 | 3 | 7/ 9 - 11 開催 「第九回 HRオンライン展示会」 出展のお知らせ - rakumo株式会社 | 2024-06-21 14:30:44 |