| 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 | 2,731 | 2,731 | 2,731 | 2,731 | 300 | -1 | 100% | 100% | 75% | ▼ | 100% | 101% | 187% | 98% | 102% |
| 20240726 | 2,720 | 2,720 | 2,710 | 2,710 | 500 | -21 | 99% | 100% | 167% | ▼ | 100% | 101% | 188% | 97% | 101% |
| 20240729 | 2,710 | 2,738 | 2,710 | 2,720 | 300 | 10 | 100% | 100% | 60% | ▲ | 100% | 98% | 186% | 98% | 101% |
| 20240730 | 2,742 | 2,744 | 2,720 | 2,744 | 2,300 | 24 | 101% | 100% | 767% | ▲ | 100% | 95% | 186% | 99% | 102% |
| 20240731 | 2,742 | 2,742 | 2,742 | 2,742 | 200 | -2 | 100% | 100% | 9% | ▼ | 100% | 100% | 186% | 98% | 102% |
| 20240801 | 2,741 | 2,741 | 2,689 | 2,729 | 1,000 | -13 | 100% | 100% | 500% | ▼ | 100% | 104% | 190% | 99% | 102% |
| 20240802 | 2,679 | 2,680 | 2,620 | 2,680 | 1,100 | -49 | 98% | 100% | 110% | ▼ | 100% | 126% | 195% | 97% | 100% |
| 20240805 | 2,610 | 2,650 | 2,538 | 2,597 | 2,600 | -83 | 97% | 100% | 236% | ▼ | 96% | 195% | 196% | 94% | 100% |
| 20240806 | 2,600 | 2,600 | 2,420 | 2,488 | 1,800 | -109 | 96% | 96% | 69% | ▼ | 106% | 196% | 197% | 90% | 100% |
| 20240807 | 2,588 | 2,810 | 2,588 | 2,734 | 6,000 | 246 | 110% | 106% | 333% | ▲ | 101% | 184% | 184% | 100% | 110% |
| 20240808 | 2,760 | 2,790 | 2,700 | 2,790 | 3,900 | 56 | 102% | 101% | 65% | ▲ | 100% | 155% | 155% | 100% | 112% |
| 20240809 | 3,290 | 3,290 | 3,290 | 3,290 | 300 | 500 | 118% | 100% | 8% | ▲▲ | 100% | 100% | 100% | 100% | 132% |
| 20240814 | 5,090 | 5,090 | 5,080 | 5,080 | 45,200 | 1,790 | 154% | 100% | 15067% | ▲▲▲ | 100% | 100% | 100% | 100% | 204% |
| 20240815 | 5,080 | 5,090 | 5,080 | 5,080 | 19,700 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 204% |
| 20240816 | 5,080 | 5,090 | 5,080 | 5,090 | 39,700 | 10 | 100% | 100% | 202% | ▲ | 100% | 100% | 100% | 100% | 205% |
| 20240819 | 5,090 | 5,090 | 5,080 | 5,080 | 17,000 | -10 | 100% | 100% | 43% | ▼ | 100% | 100% | 100% | 100% | 204% |
| 20240820 | 5,080 | 5,090 | 5,080 | 5,090 | 3,500 | 10 | 100% | 100% | 21% | ▲ | 100% | 100% | 100% | 100% | 205% |
| 20240821 | 5,080 | 5,080 | 5,080 | 5,080 | 5,600 | -10 | 100% | 100% | 160% | ▼ | 100% | 100% | 100% | 100% | 204% |
| 20240822 | 5,080 | 5,090 | 5,080 | 5,090 | 7,000 | 10 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 100% | 205% |
| 20240823 | 5,080 | 5,080 | 5,080 | 5,080 | 2,500 | -10 | 100% | 100% | 36% | ▼ | 100% | 100% | 100% | 100% | 204% |
| 20240826 | 5,090 | 5,090 | 5,080 | 5,080 | 800 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 100% | 100% | 204% |
| 20240827 | 5,080 | 5,090 | 5,080 | 5,090 | 5,500 | 10 | 100% | 100% | 688% | ▲ | 100% | 100% | 100% | 100% | 205% |
| 20240828 | 5,080 | 5,080 | 5,080 | 5,080 | 4,800 | -10 | 100% | 100% | 87% | ▼ | 100% | 100% | 100% | 100% | 204% |
| 20240829 | 5,080 | 5,080 | 5,080 | 5,080 | 2,200 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 100% | 204% |
| 20240830 | 5,080 | 5,080 | 5,080 | 5,080 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 100% | 204% |
| 20240902 | 5,080 | 5,080 | 5,080 | 5,080 | 8,200 | 0 | 100% | 100% | 482% | -- | 100% | 100% | 100% | 100% | 204% |
| 20240903 | 5,080 | 5,090 | 5,080 | 5,090 | 2,500 | 10 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 100% | 205% |
| 20240904 | 5,090 | 5,090 | 5,080 | 5,080 | 2,200 | -10 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 100% | 204% |
| 20240905 | 5,080 | 5,080 | 5,080 | 5,080 | 300 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 100% | 186% |
| 20240906 | 5,080 | 5,090 | 5,080 | 5,090 | 12,900 | 10 | 100% | 100% | 4300% | ▲ | 100% | 100% | 100% | 100% | 182% |
| 20240909 | 5,090 | 5,090 | 5,090 | 5,090 | 11,700 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 100% | 100% | 155% |
| 20240910 | 5,090 | 5,090 | 5,080 | 5,080 | 1,200 | -10 | 100% | 100% | 10% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240911 | 5,090 | 5,090 | 5,080 | 5,090 | 8,700 | 10 | 100% | 100% | 725% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240912 | 5,090 | 5,090 | 5,090 | 5,090 | 4,100 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240913 | 5,090 | 5,090 | 5,090 | 5,090 | 400 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240917 | 5,090 | 5,090 | 5,090 | 5,090 | 1,500 | 0 | 100% | 100% | 375% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240918 | 5,090 | 5,090 | 5,090 | 5,090 | 2,100 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240919 | 5,100 | 5,100 | 5,090 | 5,090 | 2,500 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240920 | 5,080 | 5,080 | 5,080 | 5,080 | 1,200 | -10 | 100% | 100% | 48% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240924 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 10 | 100% | 100% | 8% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240925 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | -10 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240926 | 5,080 | 5,080 | 5,070 | 5,070 | 7,300 | -10 | 100% | 100% | 3650% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240927 | 5,080 | 5,090 | 5,080 | 5,090 | 700 | 20 | 100% | 100% | 10% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241002 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241004 | 5,090 | 5,090 | 5,080 | 5,080 | 2,100 | -10 | 100% | 100% | 2100% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241007 | 5,080 | 5,080 | 5,070 | 5,070 | 1,100 | -10 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 5,080 | 5,080 | 5,080 | 5,080 | 400 | 10 | 100% | 100% | 36% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 5,080 | 5,080 | 5,070 | 5,080 | 3,600 | 0 | 100% | 100% | 3600% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 5,080 | 5,090 | 5,080 | 5,080 | 1,200 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241017 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 5,080 | 5,090 | 5,080 | 5,090 | 1,800 | 10 | 100% | 100% | 1800% | ▲ | % | % | % | 100% | 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 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-11 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2024-10-04 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2024-09-27 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2024-09-20 | 0 | 2,600 | 0 | 2,300 | 0 | 300 |
| 2024-09-13 | 0 | 2,600 | 0 | 2,300 | 0 | 300 |
| 2024-09-06 | 0 | 4,100 | 0 | 2,400 | 0 | 1,700 |
| 2024-08-30 | 0 | 7,800 | 0 | 3,000 | 0 | 4,800 |
| 2024-08-23 | 0 | 6,900 | 0 | 2,600 | 0 | 4,300 |
| 2024-08-16 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-08-09 | 0 | 29,100 | 0 | 5,000 | 0 | 24,100 |
| 2024-08-02 | 0 | 22,300 | 0 | 4,900 | 0 | 17,400 |
| 2024-07-26 | 0 | 20,600 | 0 | 6,100 | 0 | 14,500 |
| 2024-07-19 | 0 | 20,000 | 0 | 6,100 | 0 | 13,900 |
| 2024-07-12 | 0 | 19,100 | 0 | 6,100 | 0 | 13,000 |
| 2024-07-05 | 0 | 18,200 | 0 | 6,100 | 0 | 12,100 |
| 2024-06-28 | 0 | 18,100 | 0 | 6,300 | 0 | 11,800 |
| 2024-06-21 | 0 | 18,800 | 0 | 6,400 | 0 | 12,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | 理コランダ | オカモト株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 20240925 | 15:00 | 理コランダ | 支配株主であるオカモト株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 20240925 | 15:00 | 理コランダ | （開示事項の経過）臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 20240920 | 15:00 | 理コランダ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240809 | 11:00 | 理コランダ | （訂正・数値データ訂正） 「2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240808 | 16:00 | 理コランダ | 支配株主であるオカモト株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20240808 | 16:00 | 理コランダ | 剰余金の中間配当実施及び期末配当予想の修正(無配)に関するお知らせ |
| 20240808 | 16:00 | 理コランダ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 理コランダ | 2024年12月期第2四半期(中間期)の連結業績予想数値と実績値との差異に関するお知らせ |
| 20240808 | 16:00 | 理コランダ | 業績予想の修正に関するお知らせ |
| 20240513 | 16:00 | 理コランダ | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240329 | 12:00 | 理コランダ | 支配株主等に関する事項について |
| 20240329 | 14:00 | 理コランダ | 役員人事について |
| 20240214 | 16:00 | 理コランダ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5395 | 1 | 理研コランダム株式会社 | 2024-10-23 05:20:49 |
| 5395 | 2 | 有価証券報告書／理研コランダム株式会社 | 2024-06-26 22:40:14 |
| 5395 | 2 | 電子公告／理研コランダム株式会社 | 2024-06-26 22:40:13 |
| 5395 | 2 | 招集通知／理研コランダム株式会社 | 2024-06-26 22:40:12 |
| 5395 | 2 | 適時開示情報／理研コランダム株式会社 | 2024-06-26 22:40:11 |
| 5395 | 2 | 決算／理研コランダム株式会社 | 2024-06-26 22:40:09 |
| 5395 | 2 | IR情報／理研コランダム株式会社 | 2024-06-26 17:42:01 |
| 5395 | 3 | 理研コランダム株式会社 | 2024-06-26 17:42:02 |