| 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 | 1,324 | 1,324 | 1,292 | 1,304 | 4,200 | -2 | 100% | 98% | 52% | ▼▼ | 98% | 96% | 90% | 96% | 106% |
| 20240925 | 1,305 | 1,305 | 1,253 | 1,284 | 11,800 | -20 | 98% | 98% | 281% | ▼▼▼ | 100% | 97% | 92% | 95% | 105% |
| 20240926 | 1,284 | 1,290 | 1,273 | 1,278 | 4,200 | -6 | 100% | 100% | 36% | ▼▼▼▼ | 100% | 96% | 93% | 94% | 104% |
| 20240927 | 1,275 | 1,290 | 1,266 | 1,278 | 2,400 | 0 | 100% | 100% | 57% | -- | 98% | 98% | 95% | 94% | 104% |
| 20240930 | 1,246 | 1,270 | 1,202 | 1,226 | 17,000 | -52 | 96% | 98% | 708% | ▼ | 103% | 100% | 98% | 91% | 100% |
| 20241001 | 1,210 | 1,257 | 1,210 | 1,249 | 7,300 | 23 | 102% | 103% | 43% | ▲ | 97% | 94% | 94% | 92% | 102% |
| 20241002 | 1,261 | 1,261 | 1,210 | 1,227 | 14,400 | -22 | 98% | 97% | 197% | ▼ | 99% | 95% | 96% | 91% | 100% |
| 20241003 | 1,236 | 1,240 | 1,211 | 1,222 | 12,300 | -5 | 100% | 99% | 85% | ▼▼ | 99% | 97% | 97% | 93% | 100% |
| 20241004 | 1,215 | 1,233 | 1,207 | 1,208 | 7,500 | -14 | 99% | 99% | 61% | ▼▼▼ | 98% | 97% | 96% | 92% | 100% |
| 20241007 | 1,210 | 1,212 | 1,190 | 1,191 | 15,400 | -17 | 99% | 98% | 205% | ▼▼▼▼ | 99% | 100% | 95% | 91% | 100% |
| 20241008 | 1,185 | 1,193 | 1,169 | 1,169 | 14,200 | -22 | 98% | 99% | 92% | ▼▼▼▼▼ | 101% | 101% | 94% | 89% | 100% |
| 20241009 | 1,170 | 1,185 | 1,170 | 1,176 | 2,700 | 7 | 101% | 101% | 19% | ▲ | 98% | 98% | 92% | 90% | 101% |
| 20241010 | 1,192 | 1,192 | 1,153 | 1,166 | 11,500 | -10 | 99% | 98% | 426% | ▼ | 100% | 97% | 97% | 89% | 100% |
| 20241011 | 1,180 | 1,180 | 1,166 | 1,176 | 1,800 | 10 | 101% | 100% | 16% | ▲ | 101% | 101% | 98% | 90% | 101% |
| 20241015 | 1,174 | 1,180 | 1,152 | 1,180 | 6,700 | 4 | 100% | 101% | 372% | ▲▲ | 101% | 102% | 99% | 90% | 101% |
| 20241016 | 1,160 | 1,180 | 1,157 | 1,166 | 5,800 | -14 | 99% | 101% | 87% | ▼ | 99% | 100% | 99% | 89% | 100% |
| 20241017 | 1,159 | 1,167 | 1,143 | 1,146 | 8,400 | -20 | 98% | 99% | 145% | ▼▼ | 100% | 98% | 101% | 88% | 100% |
| 20241018 | 1,146 | 1,154 | 1,142 | 1,150 | 5,700 | 4 | 100% | 100% | 68% | ▲ | 103% | 95% | 100% | 88% | 100% |
| 20241021 | 1,150 | 1,185 | 1,140 | 1,181 | 7,900 | 31 | 103% | 103% | 139% | ▲▲ | 98% | 92% | 98% | 90% | 103% |
| 20241022 | 1,179 | 1,179 | 1,151 | 1,156 | 5,200 | -25 | 98% | 98% | 66% | ▼ | 97% | 94% | 100% | 89% | 101% |
| 20241023 | 1,156 | 1,156 | 1,122 | 1,124 | 5,100 | -32 | 97% | 97% | 98% | ▼▼ | 97% | 98% | 102% | 88% | 100% |
| 20241024 | 1,124 | 1,124 | 1,077 | 1,088 | 15,300 | -36 | 97% | 97% | 300% | ▼▼▼ | 97% | 101% | 105% | 85% | 100% |
| 20241025 | 1,092 | 1,092 | 1,060 | 1,061 | 9,000 | -27 | 98% | 97% | 59% | ▼▼▼▼ | 102% | 102% | 109% | 83% | 100% |
| 20241028 | 1,060 | 1,098 | 1,052 | 1,082 | 7,300 | 21 | 102% | 102% | 81% | ▲ | 100% | 100% | 106% | 87% | 102% |
| 20241029 | 1,082 | 1,114 | 1,082 | 1,082 | 4,800 | 0 | 100% | 100% | 66% | -- | 100% | 97% | 77% | 87% | 102% |
| 20241030 | 1,100 | 1,107 | 1,082 | 1,100 | 7,000 | 18 | 102% | 100% | 146% | ▲ | 98% | 97% | 71% | 90% | 104% |
| 20241031 | 1,100 | 1,100 | 1,080 | 1,081 | 7,100 | -19 | 98% | 98% | 101% | ▼ | 100% | 101% | 74% | 88% | 102% |
| 20241101 | 1,081 | 1,081 | 1,063 | 1,077 | 12,200 | -4 | 100% | 100% | 172% | ▼▼ | 99% | 106% | 75% | 89% | 102% |
| 20241105 | 1,077 | 1,077 | 1,055 | 1,065 | 6,400 | -12 | 99% | 99% | 52% | ▼▼▼ | 100% | 109% | 76% | 89% | 100% |
| 20241106 | 1,060 | 1,074 | 1,058 | 1,058 | 6,500 | -7 | 99% | 100% | 102% | ▼▼▼▼ | 101% | 109% | 76% | 90% | 100% |
| 20241107 | 1,061 | 1,080 | 1,061 | 1,070 | 9,200 | 12 | 101% | 101% | 142% | ▲ | 101% | 105% | 74% | 91% | 101% |
| 20241108 | 1,088 | 1,100 | 1,082 | 1,095 | 10,000 | 25 | 102% | 101% | 109% | ▲▲ | 104% | 77% | 73% | 93% | 103% |
| 20241111 | 1,100 | 1,140 | 1,100 | 1,140 | 6,900 | 45 | 104% | 104% | 69% | ▲▲▲ | 98% | 67% | 69% | 97% | 108% |
| 20241112 | 1,170 | 1,170 | 1,140 | 1,152 | 18,300 | 12 | 101% | 98% | 265% | ▲▲▲▲ | 100% | 69% | 70% | 98% | 109% |
| 20241113 | 1,145 | 1,146 | 1,096 | 1,144 | 9,600 | -8 | 99% | 100% | 52% | ▼ | 73% | 66% | 69% | 97% | 108% |
| 20241114 | 1,162 | 1,210 | 844 | 844 | 330,700 | -300 | 74% | 73% | 3445% | ▼▼ | 101% | 99% | 105% | 71% | 100% |
| 20241115 | 769 | 792 | 765 | 775 | 240,400 | -69 | 92% | 101% | 73% | ▼▼▼ | 101% | 98% | 102% | 66% | 100% |
| 20241118 | 780 | 801 | 768 | 785 | 128,200 | 10 | 101% | 101% | 53% | ▲ | 98% | 97% | 101% | 66% | 101% |
| 20241119 | 782 | 782 | 752 | 766 | 95,700 | -19 | 98% | 98% | 75% | ▼ | 98% | 100% | 103% | 66% | 100% |
| 20241120 | 769 | 770 | 754 | 755 | 88,100 | -11 | 99% | 98% | 92% | ▼▼ | 101% | 102% | 105% | 66% | 100% |
| 20241121 | 755 | 769 | 747 | 764 | 54,600 | 9 | 101% | 101% | 62% | ▲ | 100% | 101% | 100% | 66% | 101% |
| 20241122 | 764 | 765 | 753 | 761 | 46,500 | -3 | 100% | 100% | 85% | ▼ | 99% | 105% | 99% | 66% | 101% |
| 20241125 | 765 | 766 | 741 | 760 | 88,600 | -1 | 100% | 99% | 191% | ▼▼ | 101% | 106% | 99% | 66% | 101% |
| 20241126 | 760 | 780 | 750 | 770 | 95,000 | 10 | 101% | 101% | 107% | ▲ | 97% | 101% | 95% | 67% | 102% |
| 20241127 | 784 | 784 | 750 | 760 | 78,600 | -10 | 99% | 97% | 83% | ▼ | 101% | 104% | 96% | 66% | 101% |
| 20241128 | 764 | 783 | 762 | 774 | 80,300 | 14 | 102% | 101% | 102% | ▲ | 103% | 102% | 92% | 67% | 103% |
| 20241129 | 779 | 813 | 776 | 804 | 113,700 | 30 | 104% | 103% | 142% | ▲▲ | 98% | 99% | 89% | 70% | 106% |
| 20241202 | 801 | 801 | 783 | 783 | 54,900 | -21 | 97% | 98% | 48% | ▼ | 100% | 97% | 90% | 68% | 104% |
| 20241203 | 789 | 794 | 777 | 792 | 105,600 | 9 | 101% | 100% | 192% | ▲ | 97% | 95% | 87% | 69% | 105% |
| 20241204 | 792 | 792 | 762 | 771 | 38,900 | -21 | 97% | 97% | 37% | ▼ | 103% | 98% | 89% | 67% | 102% |
| 20241205 | 771 | 798 | 761 | 792 | 74,400 | 21 | 103% | 103% | 191% | ▲ | 98% | 96% | 89% | 69% | 105% |
| 20241206 | 777 | 782 | 764 | 765 | 37,000 | -27 | 97% | 98% | 50% | ▼ | 98% | 96% | 0% | 66% | 101% |
| 20241209 | 763 | 769 | 747 | 749 | 43,600 | -16 | 98% | 98% | 118% | ▼▼ | 101% | 96% | 0% | 65% | 100% |
| 20241210 | 750 | 767 | 747 | 756 | 85,300 | 7 | 101% | 101% | 196% | ▲ | 100% | 95% | 0% | 66% | 101% |
| 20241211 | 750 | 752 | 727 | 747 | 88,100 | -9 | 99% | 100% | 103% | ▼ | 99% | 95% | 0% | 89% | 100% |
| 20241212 | 744 | 745 | 727 | 736 | 56,900 | -11 | 99% | 99% | 65% | ▼▼ | 98% | 93% | 0% | 92% | 100% |
| 20241213 | 735 | 742 | 716 | 720 | 46,900 | -16 | 98% | 98% | 82% | ▼▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241216 | 715 | 716 | 705 | 710 | 42,400 | -10 | 99% | 99% | 90% | ▼▼▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241217 | 707 | 710 | 697 | 710 | 37,200 | 0 | 100% | 100% | 88% | -- | 97% | 0% | 0% | 88% | 100% |
| 20241218 | 710 | 710 | 680 | 686 | 78,300 | -24 | 97% | 97% | 210% | ▼ | 101% | 0% | 0% | 85% | 100% |
| 20241219 | 666 | 679 | 662 | 671 | 81,400 | -15 | 98% | 101% | 104% | ▼▼ | 103% | 0% | 0% | 83% | 100% |
| 20241220 | 671 | 701 | 671 | 690 | 104,800 | 19 | 103% | 103% | 129% | ▲ | % | % | % | 86% | 103% |
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 | 12,700 | 164,700 | 0 | 73,500 | 12,700 | 91,200 |
| 2024-12-06 | 6,700 | 163,200 | 0 | 76,300 | 6,700 | 86,900 |
| 2024-11-29 | 5,900 | 154,700 | 0 | 71,100 | 5,900 | 83,600 |
| 2024-11-22 | 5,700 | 159,600 | 0 | 64,800 | 5,700 | 94,800 |
| 2024-11-15 | 7,100 | 136,800 | 0 | 49,900 | 7,100 | 86,900 |
| 2024-11-08 | 1,200 | 100,300 | 0 | 42,000 | 1,200 | 58,300 |
| 2024-11-01 | 2,300 | 99,500 | 0 | 40,900 | 2,300 | 58,600 |
| 2024-10-25 | 2,400 | 103,000 | 0 | 43,100 | 2,400 | 59,900 |
| 2024-10-18 | 2,300 | 111,700 | 0 | 44,800 | 2,300 | 66,900 |
| 2024-10-11 | 2,700 | 127,000 | 0 | 45,600 | 2,700 | 81,400 |
| 2024-10-04 | 2,600 | 121,800 | 0 | 45,400 | 2,600 | 76,400 |
| 2024-09-27 | 2,400 | 111,700 | 0 | 44,600 | 2,400 | 67,100 |
| 2024-09-20 | 2,400 | 110,800 | 0 | 44,100 | 2,400 | 66,700 |
| 2024-09-13 | 2,500 | 105,000 | 0 | 44,000 | 2,500 | 61,000 |
| 2024-09-06 | 2,700 | 105,200 | 0 | 44,800 | 2,700 | 60,400 |
| 2024-08-30 | 3,200 | 107,700 | 0 | 46,000 | 3,200 | 61,700 |
| 2024-08-23 | 1,500 | 136,400 | 0 | 70,900 | 1,500 | 65,500 |
| 2024-08-16 | 2,100 | 138,300 | 0 | 70,800 | 2,100 | 67,500 |
| 2024-08-09 | 1,700 | 143,200 | 0 | 73,000 | 1,700 | 70,200 |
| 2024-08-02 | 600 | 154,700 | 0 | 72,400 | 600 | 82,300 |
| 2024-07-26 | 1,000 | 166,700 | 0 | 90,800 | 1,000 | 75,900 |
| 2024-07-19 | 500 | 164,000 | 0 | 88,900 | 500 | 75,100 |
| 2024-07-12 | 700 | 151,800 | 0 | 75,400 | 700 | 76,400 |
| 2024-07-05 | 600 | 137,400 | 0 | 61,800 | 600 | 75,600 |
| 2024-06-28 | 500 | 129,200 | 0 | 60,300 | 500 | 68,900 |
| 2024-06-21 | 700 | 129,400 | 0 | 60,900 | 700 | 68,500 |
| 2024-06-14 | 800 | 135,900 | 0 | 57,500 | 800 | 78,400 |
| 2024-06-07 | 700 | 135,100 | 0 | 57,000 | 700 | 78,100 |
| 2024-05-31 | 1,700 | 137,000 | 0 | 56,500 | 1,700 | 80,500 |
| 2024-05-24 | 1,100 | 132,800 | 0 | 49,000 | 1,100 | 83,800 |
| 2024-05-17 | 1,500 | 143,400 | 0 | 51,500 | 1,500 | 91,900 |
| 2024-05-10 | 1,400 | 133,700 | 0 | 53,700 | 1,400 | 80,000 |
| 2024-05-02 | 3,100 | 117,700 | 0 | 49,600 | 3,100 | 68,100 |
| 2024-04-26 | 3,300 | 116,300 | 0 | 49,100 | 3,300 | 67,200 |
| 2024-04-19 | 2,800 | 118,100 | 0 | 48,500 | 2,800 | 69,600 |
| 2024-04-12 | 21,500 | 137,700 | 0 | 63,000 | 21,500 | 74,700 |
| 2024-04-05 | 22,000 | 145,800 | 0 | 70,300 | 22,000 | 75,500 |
| 2024-03-29 | 22,100 | 123,400 | 0 | 57,500 | 22,100 | 65,900 |
| 2024-03-22 | 27,700 | 121,500 | 0 | 56,900 | 27,700 | 64,600 |
| 2024-03-15 | 23,400 | 116,400 | 0 | 49,100 | 23,400 | 67,300 |
| 2024-03-08 | 24,100 | 114,400 | 0 | 55,900 | 24,100 | 58,500 |
| 2024-03-01 | 24,800 | 118,000 | 0 | 55,500 | 24,800 | 62,500 |
| 2024-02-22 | 25,100 | 125,300 | 0 | 55,100 | 25,100 | 70,200 |
| 2024-02-16 | 4,300 | 127,200 | 0 | 55,500 | 4,300 | 71,700 |
| 2024-02-09 | 5,300 | 109,300 | 0 | 35,700 | 5,300 | 73,600 |
| 2024-02-02 | 11,200 | 115,400 | 0 | 36,400 | 11,200 | 79,000 |
| 2024-01-26 | 15,000 | 112,500 | 0 | 37,300 | 15,000 | 75,200 |
| 2024-01-19 | 23,000 | 124,700 | 0 | 38,600 | 23,000 | 86,100 |
| 2024-01-12 | 16,400 | 150,000 | 0 | 38,400 | 16,400 | 111,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 37,800 | 0.49% | ▼ | -1,400 | 971 | 1,076 | 971 | 1,076 | 34,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 39,200 | 0.51% | ▲ | 2,000 | 1,457 | 1,457 | 1,421 | 1,425 | 21,700 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 39,200 | 0.51% | ▲ | 2,000 | 1,457 | 1,457 | 1,421 | 1,425 | 21,700 |
| 2024-06-10 | GOLDMAN SACHS INTERNATIONAL | 37,200 | 0.48% | ▼ | -8,600 | 1,460 | 1,508 | 1,460 | 1,482 | 13,200 |
| 2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 45,800 | 0.59% | ▼ | -6,400 | 1,513 | 1,549 | 1,490 | 1,522 | 21,800 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 52,200 | 0.68% | ▼ | -7,000 | 1,585 | 1,628 | 1,562 | 1,569 | 18,600 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 59,200 | 0.77% | ▼ | -7,200 | 1,601 | 1,610 | 1,573 | 1,598 | 22,100 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 66,400 | 0.86% | ▼ | -2,800 | 1,480 | 1,654 | 1,440 | 1,528 | 169,100 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 69,200 | 0.90% | ▲ | 6,900 | 1,551 | 1,565 | 1,521 | 1,537 | 24,100 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 62,300 | 0.81% | ▲ | 7,700 | 1,658 | 1,665 | 1,645 | 1,646 | 13,900 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 54,600 | 0.71% | ▲ | 6,000 | 1,639 | 1,659 | 1,615 | 1,633 | 30,700 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 48,600 | 0.63% | ▲ | 6,500 | 1,669 | 1,700 | 1,627 | 1,652 | 34,400 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 42,100 | 0.55% | ▲ | 1,705 | 1,718 | 1,641 | 1,650 | 43,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 17:30 | Ｇ－ラキール | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241202 | 15:30 | Ｇ－ラキール | 自己株式の取得状況に関するお知らせ |
| 20241114 | 13:00 | Ｇ－ラキール | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 13:00 | Ｇ－ラキール | 2024年12月期 第３四半期決算説明資料 |
| 20241114 | 13:00 | Ｇ－ラキール | 2024年12月期 通期連結業績予想の修正に関するお知らせ |
| 20241114 | 13:00 | Ｇ－ラキール | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240809 | 13:00 | Ｇ－ラキール | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | Ｇ－ラキール | 2024年12月期 第２四半期決算説明資料 |
| 20240516 | 10:00 | Ｇ－ラキール | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240515 | 13:00 | Ｇ－ラキール | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | Ｇ－ラキール | 2024年12月期 第１四半期決算説明資料 |
| 20240515 | 16:00 | Ｇ－ラキール | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240327 | 17:00 | Ｇ－ラキール | 事業計画及び成長可能性に関する事項 |
| 20240214 | 13:00 | Ｇ－ラキール | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 13:00 | Ｇ－ラキール | 2023年12月期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWIN | 350 | 2024-12-06 10:24 | （株）ラキール | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UTEU | 350 | 2024-11-20 16:41 | 株式会社ラキール | 久保 努 | 変更報告書 |
| S100U7X2 | 350 | 2024-08-13 15:45 | 株式会社ラキール | 久保 努 | 変更報告書 |
| S100U3NZ | 350 | 2024-07-24 15:48 | 株式会社ラキール | 角田 博志 | 変更報告書 |
| S100TGWY | 350 | 2024-05-21 17:03 | 株式会社ラキール | 久保 努 | 変更報告書 |
| S100T3IW | 350 | 2024-03-25 10:27 | （株）ラキール | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4074 | 1 | 株式会社ラキール | 2024-12-21 19:22:48 |
| 4074 | 2 | 2024/11/142024年12月期 第３四半期決算短信〔日本基準〕（連結）（233KB） | 2024-11-14 17:32:02 |
| 4074 | 2 | 2024/11/142024年12月期 第３四半期決算説明資料（3,123KB） | 2024-11-14 17:32:00 |
| 4074 | 2 | 2024/08/092024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（255KB） | 2024-08-20 20:34:37 |
| 4074 | 2 | 2024/08/092024年12月期 第２四半期決算説明資料（3,024KB） | 2024-08-20 20:34:36 |
| 4074 | 2 | 2024/08/09半期報告書-第8期(2024/01/01-2024/12/31)（93KB） | 2024-08-20 20:34:35 |
| 4074 | 2 | よくあるご質問 | 採用情報 | 株式会社ラキール | 2024-06-18 06:51:56 |
| 4074 | 2 | サービス | 株式会社ラキール | 2024-06-18 06:51:55 |
| 4074 | 2 | プロダクト | 株式会社ラキール | 2024-06-18 06:51:54 |
| 4074 | 2 | ストラテジー＆テクノロジー | 株式会社ラキール | 2024-06-18 06:51:53 |