| 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 | 529 | 531 | 511 | 516 | 19,500 | -17 | 97% | 98% | 170% | ▼▼ | 101% | 103% | 134% | 96% | 109% |
| 20240726 | 510 | 521 | 510 | 515 | 12,600 | -1 | 100% | 101% | 65% | ▼▼▼ | 100% | 100% | 140% | 96% | 108% |
| 20240729 | 522 | 522 | 511 | 520 | 11,300 | 5 | 101% | 100% | 90% | ▲ | 101% | 95% | 145% | 97% | 109% |
| 20240730 | 519 | 523 | 517 | 522 | 8,400 | 2 | 100% | 101% | 74% | ▲▲ | 103% | 90% | 150% | 97% | 109% |
| 20240731 | 511 | 526 | 511 | 526 | 3,800 | 4 | 101% | 103% | 45% | ▲▲▲ | 98% | 89% | 145% | 98% | 110% |
| 20240801 | 531 | 541 | 521 | 521 | 13,600 | -5 | 99% | 98% | 358% | ▼ | 98% | 97% | 153% | 97% | 109% |
| 20240802 | 503 | 514 | 493 | 494 | 16,500 | -27 | 95% | 98% | 121% | ▼▼ | 97% | 106% | 166% | 92% | 103% |
| 20240805 | 462 | 486 | 435 | 449 | 36,200 | -45 | 91% | 97% | 219% | ▼▼▼ | 101% | 111% | 168% | 83% | 100% |
| 20240806 | 456 | 480 | 450 | 461 | 34,800 | 12 | 103% | 101% | 96% | ▲ | 104% | 120% | 169% | 86% | 103% |
| 20240807 | 455 | 480 | 452 | 472 | 5,400 | 11 | 102% | 104% | 16% | ▲▲ | 105% | 133% | 165% | 88% | 105% |
| 20240808 | 466 | 490 | 466 | 490 | 4,700 | 18 | 104% | 105% | 87% | ▲▲▲ | 100% | 126% | 157% | 91% | 109% |
| 20240809 | 490 | 510 | 486 | 491 | 14,600 | 1 | 100% | 100% | 311% | ▲▲▲▲ | 102% | 124% | 156% | 91% | 109% |
| 20240813 | 493 | 504 | 483 | 504 | 5,100 | 13 | 103% | 102% | 35% | ▲▲▲▲▲ | 107% | 120% | 151% | 94% | 112% |
| 20240814 | 510 | 545 | 505 | 545 | 39,100 | 41 | 108% | 107% | 767% | ▲▲▲▲▲▲ | 103% | 112% | 124% | 100% | 121% |
| 20240815 | 600 | 632 | 595 | 618 | 211,400 | 73 | 113% | 103% | 541% | ▲▲▲▲▲▲▲ | 97% | 110% | 120% | 100% | 138% |
| 20240816 | 619 | 619 | 587 | 600 | 69,600 | -18 | 97% | 97% | 33% | ▼ | 102% | 114% | 122% | 97% | 134% |
| 20240819 | 601 | 624 | 598 | 613 | 78,800 | 13 | 102% | 102% | 113% | ▲ | 100% | 122% | 119% | 99% | 137% |
| 20240820 | 600 | 620 | 600 | 601 | 60,800 | -12 | 98% | 100% | 77% | ▼ | 108% | 122% | 114% | 97% | 134% |
| 20240821 | 621 | 697 | 607 | 673 | 157,500 | 72 | 112% | 108% | 259% | ▲ | 99% | 111% | 102% | 100% | 150% |
| 20240822 | 690 | 712 | 674 | 680 | 75,200 | 7 | 101% | 99% | 48% | ▲▲ | 100% | 113% | 104% | 100% | 151% |
| 20240823 | 680 | 698 | 670 | 683 | 30,200 | 3 | 100% | 100% | 40% | ▲▲▲ | 102% | 104% | 99% | 100% | 152% |
| 20240826 | 718 | 748 | 713 | 730 | 125,500 | 47 | 107% | 102% | 416% | ▲▲▲▲ | 102% | 101% | 96% | 100% | 163% |
| 20240827 | 741 | 769 | 727 | 755 | 67,100 | 25 | 103% | 102% | 53% | ▲▲▲▲▲ | 101% | 96% | 93% | 100% | 168% |
| 20240828 | 760 | 768 | 736 | 768 | 66,200 | 13 | 102% | 101% | 99% | ▲▲▲▲▲▲ | 98% | 95% | 94% | 100% | 171% |
| 20240829 | 753 | 763 | 735 | 735 | 43,900 | -33 | 96% | 98% | 66% | ▼ | 99% | 94% | 95% | 96% | 164% |
| 20240830 | 750 | 758 | 740 | 745 | 25,400 | 10 | 101% | 99% | 58% | ▲ | 99% | 96% | 96% | 97% | 166% |
| 20240902 | 739 | 744 | 720 | 733 | 38,700 | -12 | 98% | 99% | 152% | ▼ | 98% | 93% | 97% | 95% | 163% |
| 20240903 | 733 | 733 | 716 | 716 | 66,200 | -17 | 98% | 98% | 171% | ▼▼ | 99% | 98% | 102% | 93% | 155% |
| 20240904 | 694 | 704 | 679 | 687 | 35,500 | -29 | 96% | 99% | 54% | ▼▼▼ | 104% | 100% | 105% | 89% | 146% |
| 20240905 | 678 | 745 | 678 | 706 | 84,800 | 19 | 103% | 104% | 239% | ▲ | 97% | 95% | 90% | 92% | 144% |
| 20240906 | 700 | 709 | 676 | 681 | 24,800 | -25 | 96% | 97% | 29% | ▼ | 104% | 102% | 96% | 89% | 139% |
| 20240909 | 652 | 677 | 650 | 677 | 16,100 | -4 | 99% | 104% | 65% | ▼▼ | 100% | 99% | 92% | 88% | 134% |
| 20240910 | 680 | 685 | 672 | 681 | 12,200 | 4 | 101% | 100% | 76% | ▲ | 96% | 100% | 92% | 89% | 125% |
| 20240911 | 680 | 680 | 644 | 653 | 45,600 | -28 | 96% | 96% | 374% | ▼ | 101% | 105% | 94% | 85% | 109% |
| 20240912 | 663 | 683 | 651 | 668 | 35,600 | 15 | 102% | 101% | 78% | ▲ | 99% | 108% | 94% | 87% | 111% |
| 20240913 | 660 | 666 | 643 | 651 | 46,800 | -17 | 97% | 99% | 131% | ▼ | 103% | 108% | 95% | 85% | 108% |
| 20240917 | 656 | 682 | 656 | 674 | 18,900 | 23 | 104% | 103% | 40% | ▲ | 100% | 92% | 92% | 88% | 112% |
| 20240918 | 683 | 694 | 677 | 681 | 8,000 | 7 | 101% | 100% | 42% | ▲▲ | 101% | 91% | 93% | 89% | 105% |
| 20240919 | 686 | 708 | 684 | 693 | 13,400 | 12 | 102% | 101% | 168% | ▲▲▲ | 101% | 88% | 92% | 90% | 106% |
| 20240920 | 703 | 714 | 683 | 710 | 31,100 | 17 | 102% | 101% | 232% | ▲▲▲▲ | 94% | 93% | 101% | 92% | 109% |
| 20240924 | 665 | 676 | 628 | 628 | 199,400 | -82 | 88% | 94% | 641% | ▼ | 97% | 98% | 106% | 82% | 100% |
| 20240925 | 632 | 635 | 611 | 616 | 41,000 | -12 | 98% | 97% | 21% | ▼▼ | 100% | 99% | 108% | 80% | 100% |
| 20240926 | 622 | 627 | 617 | 622 | 14,400 | 6 | 101% | 100% | 35% | ▲ | 100% | 98% | 108% | 81% | 101% |
| 20240927 | 620 | 624 | 615 | 621 | 11,000 | -1 | 100% | 100% | 76% | ▼ | 99% | 100% | 109% | 83% | 101% |
| 20240930 | 612 | 619 | 606 | 606 | 12,000 | -15 | 98% | 99% | 109% | ▼▼ | 101% | 101% | 109% | 81% | 100% |
| 20241001 | 612 | 619 | 610 | 618 | 10,000 | 12 | 102% | 101% | 83% | ▲ | 98% | 101% | 108% | 84% | 102% |
| 20241002 | 617 | 620 | 607 | 607 | 11,500 | -11 | 98% | 98% | 115% | ▼ | 100% | 102% | 110% | 85% | 100% |
| 20241003 | 608 | 613 | 606 | 608 | 4,800 | 1 | 100% | 100% | 42% | ▲ | 101% | 102% | 110% | 86% | 100% |
| 20241004 | 609 | 615 | 609 | 615 | 4,800 | 7 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 109% | 87% | 101% |
| 20241007 | 615 | 619 | 613 | 616 | 2,000 | 1 | 100% | 100% | 42% | ▲▲▲ | 101% | 100% | 0% | 87% | 102% |
| 20241008 | 619 | 626 | 619 | 623 | 2,900 | 7 | 101% | 101% | 145% | ▲▲▲▲ | 100% | 99% | 0% | 88% | 103% |
| 20241009 | 623 | 628 | 617 | 623 | 3,300 | 0 | 100% | 100% | 114% | -- | 99% | 101% | 0% | 88% | 103% |
| 20241010 | 622 | 623 | 618 | 618 | 2,900 | -5 | 99% | 99% | 88% | ▼ | 100% | 104% | 0% | 87% | 102% |
| 20241011 | 616 | 619 | 611 | 613 | 5,600 | -5 | 99% | 100% | 193% | ▼▼ | 100% | 105% | 0% | 86% | 101% |
| 20241015 | 619 | 619 | 614 | 618 | 5,100 | 5 | 101% | 100% | 91% | ▲ | 100% | 109% | 0% | 87% | 102% |
| 20241016 | 612 | 617 | 612 | 613 | 2,300 | -5 | 99% | 100% | 45% | ▼ | 102% | 109% | 0% | 86% | 101% |
| 20241017 | 612 | 626 | 612 | 626 | 8,000 | 13 | 102% | 102% | 348% | ▲ | 102% | 0% | 0% | 88% | 103% |
| 20241018 | 627 | 638 | 627 | 638 | 9,300 | 12 | 102% | 102% | 116% | ▲▲ | 101% | 0% | 0% | 90% | 105% |
| 20241021 | 641 | 647 | 630 | 647 | 13,100 | 9 | 101% | 101% | 141% | ▲▲▲ | 100% | 0% | 0% | 91% | 107% |
| 20241022 | 670 | 670 | 645 | 669 | 35,300 | 22 | 103% | 100% | 269% | ▲▲▲▲ | % | % | % | 100% | 110% |
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 | 4,400 | 374,900 | 0 | 296,000 | 4,400 | 78,900 |
| 2024-10-11 | 4,200 | 376,800 | 0 | 296,600 | 4,200 | 80,200 |
| 2024-10-04 | 4,500 | 379,300 | 0 | 296,700 | 4,500 | 82,600 |
| 2024-09-27 | 7,000 | 382,700 | 0 | 297,100 | 7,000 | 85,600 |
| 2024-09-20 | 10,600 | 388,300 | 0 | 273,900 | 10,600 | 114,400 |
| 2024-09-13 | 14,300 | 417,800 | 0 | 302,700 | 14,300 | 115,100 |
| 2024-09-06 | 20,900 | 400,800 | 0 | 282,800 | 20,900 | 118,000 |
| 2024-08-30 | 33,700 | 387,100 | 0 | 276,700 | 33,700 | 110,400 |
| 2024-08-23 | 27,300 | 363,700 | 0 | 254,600 | 27,300 | 109,100 |
| 2024-08-16 | 6,900 | 297,700 | 0 | 197,200 | 6,900 | 100,500 |
| 2024-08-09 | 2,400 | 259,000 | 0 | 173,900 | 2,400 | 85,100 |
| 2024-08-02 | 800 | 274,500 | 0 | 180,900 | 800 | 93,600 |
| 2024-07-26 | 1,500 | 273,200 | 0 | 180,900 | 1,500 | 92,300 |
| 2024-07-19 | 1,600 | 263,400 | 0 | 177,500 | 1,600 | 85,900 |
| 2024-07-12 | 1,200 | 251,200 | 0 | 166,100 | 1,200 | 85,100 |
| 2024-07-05 | 2,100 | 252,500 | 0 | 170,000 | 2,100 | 82,500 |
| 2024-06-28 | 4,900 | 258,500 | 0 | 172,900 | 4,900 | 85,600 |
| 2024-06-21 | 2,200 | 226,300 | 0 | 163,100 | 2,200 | 63,200 |
| 2024-06-14 | 5,700 | 194,300 | 0 | 160,600 | 5,700 | 33,700 |
| 2024-06-07 | 5,700 | 193,900 | 0 | 159,800 | 5,700 | 34,100 |
| 2024-05-31 | 5,700 | 195,800 | 0 | 160,100 | 5,700 | 35,700 |
| 2024-05-24 | 5,900 | 199,200 | 0 | 163,000 | 5,900 | 36,200 |
| 2024-05-17 | 6,800 | 204,600 | 0 | 168,200 | 6,800 | 36,400 |
| 2024-05-10 | 6,200 | 221,000 | 0 | 181,200 | 6,200 | 39,800 |
| 2024-05-02 | 5,400 | 229,100 | 0 | 174,800 | 5,400 | 54,300 |
| 2024-04-26 | 5,600 | 222,900 | 0 | 173,700 | 5,600 | 49,200 |
| 2024-04-19 | 5,700 | 210,500 | 0 | 169,200 | 5,700 | 41,300 |
| 2024-04-12 | 8,100 | 209,100 | 0 | 168,900 | 8,100 | 40,200 |
| 2024-04-05 | 8,800 | 207,200 | 0 | 167,500 | 8,800 | 39,700 |
| 2024-03-29 | 7,200 | 209,900 | 0 | 170,700 | 7,200 | 39,200 |
| 2024-03-22 | 5,000 | 252,000 | 0 | 215,200 | 5,000 | 36,800 |
| 2024-03-15 | 5,800 | 257,500 | 0 | 214,800 | 5,800 | 42,700 |
| 2024-03-08 | 5,800 | 258,200 | 0 | 214,200 | 5,800 | 44,000 |
| 2024-03-01 | 5,400 | 321,900 | 0 | 277,100 | 5,400 | 44,800 |
| 2024-02-22 | 5,300 | 323,700 | 0 | 275,700 | 5,300 | 48,000 |
| 2024-02-16 | 4,500 | 326,000 | 0 | 276,300 | 4,500 | 49,700 |
| 2024-02-09 | 2,500 | 323,300 | 0 | 271,100 | 2,500 | 52,200 |
| 2024-02-02 | 2,100 | 328,900 | 0 | 273,800 | 2,100 | 55,100 |
| 2024-01-26 | 10,600 | 322,800 | 0 | 260,700 | 10,600 | 62,100 |
| 2024-01-19 | 9,100 | 319,900 | 0 | 252,000 | 9,100 | 67,900 |
| 2024-01-12 | 5,100 | 310,500 | 0 | 231,700 | 5,100 | 78,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | Ｇ－レントラックス | 2025年３月期９月度の月次売上高等のお知らせ |
| 20240920 | 15:00 | Ｇ－レントラックス | 2025年３月期８月度の月次売上高等のお知らせ |
| 20240823 | 15:00 | Ｇ－レントラックス | 2025年３月期７月度の月次売上高等のお知らせ |
| 20240814 | 15:00 | Ｇ－レントラックス | 配当予想の修正（増配）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－レントラックス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | Ｇ－レントラックス | 2025年３月期６月度の月次売上高等のお知らせ |
| 20240627 | 15:00 | Ｇ－レントラックス | 支配株主等に関する事項について |
| 20240627 | 15:00 | Ｇ－レントラックス | 事業計画及び成長可能性に関する事項 |
| 20240621 | 15:00 | Ｇ－レントラックス | 2025年３月期５月度の月次売上高等のお知らせ |
| 20240606 | 15:00 | Ｇ－レントラックス | 非上場の親会社等の決算情報に関するお知らせ |
| 20240520 | 15:00 | Ｇ－レントラックス | 2025年３月期４月度の月次売上高等のお知らせ |
| 20240422 | 15:00 | Ｇ－レントラックス | 2024年３月期３月度の月次売上高等のお知らせ |
| 20240322 | 15:00 | Ｇ－レントラックス | 配当予想の修正（記念配当）に関するお知らせ |
| 20240322 | 15:00 | Ｇ－レントラックス | 出資先からの配当金受領に関するお知らせ |
| 20240322 | 15:00 | Ｇ－レントラックス | 2024年３月期２月度の月次売上高等のお知らせ |
| 20240222 | 15:00 | Ｇ－レントラックス | 2024年３月期１月度の月次売上高等のお知らせ |
| 20240213 | 15:00 | Ｇ－レントラックス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240122 | 15:00 | Ｇ－レントラックス | 2024年３月期12月度の月次売上高等のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6045 | 1 | 株式会社レントラックス ｜ クローズド アフィリエイトサービス | 2024-10-22 23:25:51 |
| 6045 | 2 | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ | 2024-06-18 18:52:35 |
| 6045 | 2 | BEARISONE CO., LTD.における「越境EC向け成果報酬型インフルエンサーマーケティングサービス」開始のお知らせ | 2024-06-18 18:52:33 |
| 6045 | 2 | 海外子会社設立（モンゴル）に関するお知らせ | 2024-06-18 18:52:32 |
| 6045 | 2 | 子会社設立に関するお知らせ | 2024-06-18 18:52:31 |
| 6045 | 2 | （開示事項の経過）子会社設立に関するお知らせ | 2024-06-18 18:52:30 |
| 6045 | 2 | 子会社の異動を伴う株式取得に関するお知らせ | 2024-06-18 18:52:29 |
| 6045 | 2 | 連結子会社の解散及び清算に関するお知らせ | 2024-06-18 18:52:27 |
| 6045 | 2 | 資金借入に関するお知らせ | 2024-06-18 18:52:26 |
| 6045 | 2 | 2022年3月期 第２四半期累計期間連結業績予想との差異に関するお知らせ | 2024-06-18 18:52:25 |