| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 748 | 757 | 745 | 746 | 4,700 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 101% | 146% | 98% | 103% |
| 20250120 | 748 | 750 | 742 | 749 | 3,800 | 3 | 100% | 100% | 81% | ▲ | 102% | 101% | 168% | 98% | 104% |
| 20250121 | 761 | 785 | 761 | 774 | 33,500 | 25 | 103% | 102% | 882% | ▲▲ | 99% | 100% | 166% | 100% | 107% |
| 20250122 | 768 | 776 | 760 | 762 | 14,900 | -12 | 98% | 99% | 44% | ▼ | 98% | 100% | 167% | 98% | 106% |
| 20250123 | 765 | 765 | 746 | 753 | 7,600 | -9 | 99% | 98% | 51% | ▼▼ | 100% | 102% | 169% | 97% | 104% |
| 20250124 | 753 | 770 | 752 | 755 | 4,300 | 2 | 100% | 100% | 57% | ▲ | 101% | 101% | 169% | 98% | 101% |
| 20250127 | 756 | 766 | 756 | 766 | 10,800 | 11 | 101% | 101% | 251% | ▲▲ | 99% | 100% | 167% | 99% | 103% |
| 20250128 | 762 | 764 | 757 | 757 | 7,000 | -9 | 99% | 99% | 65% | ▼ | 101% | 99% | 169% | 98% | 101% |
| 20250129 | 755 | 780 | 748 | 766 | 23,300 | 9 | 101% | 101% | 333% | ▲ | 99% | 98% | 167% | 99% | 103% |
| 20250130 | 763 | 763 | 756 | 758 | 6,900 | -8 | 99% | 99% | 30% | ▼ | 100% | 98% | 168% | 98% | 102% |
| 20250131 | 760 | 765 | 760 | 763 | 1,800 | 5 | 101% | 100% | 26% | ▲ | 98% | 98% | 167% | 99% | 102% |
| 20250203 | 763 | 763 | 748 | 750 | 17,200 | -13 | 98% | 98% | 956% | ▼ | 100% | 100% | 167% | 97% | 101% |
| 20250204 | 750 | 757 | 750 | 751 | 6,100 | 1 | 100% | 100% | 35% | ▲ | 100% | 101% | 167% | 97% | 101% |
| 20250205 | 749 | 752 | 748 | 748 | 3,900 | -3 | 100% | 100% | 64% | ▼ | 100% | 106% | 167% | 97% | 100% |
| 20250206 | 747 | 749 | 743 | 748 | 8,900 | 0 | 100% | 100% | 228% | -- | 100% | 126% | 166% | 97% | 100% |
| 20250207 | 748 | 753 | 745 | 748 | 5,800 | 0 | 100% | 100% | 65% | -- | 100% | 146% | 166% | 97% | 100% |
| 20250210 | 748 | 756 | 748 | 749 | 6,400 | 1 | 100% | 100% | 110% | ▲ | 101% | 169% | 164% | 97% | 100% |
| 20250212 | 756 | 762 | 755 | 760 | 11,800 | 11 | 101% | 101% | 184% | ▲▲ | 103% | 166% | 162% | 98% | 102% |
| 20250213 | 766 | 793 | 766 | 790 | 42,100 | 30 | 104% | 103% | 357% | ▲▲▲ | 100% | 133% | 131% | 100% | 106% |
| 20250214 | 940 | 940 | 940 | 940 | 13,200 | 150 | 119% | 100% | 31% | ▲▲▲▲ | 100% | 115% | 109% | 100% | 126% |
| 20250217 | 1,090 | 1,090 | 1,090 | 1,090 | 12,800 | 150 | 116% | 100% | 97% | ▲▲▲▲▲ | 91% | 89% | 85% | 100% | 146% |
| 20250218 | 1,401 | 1,415 | 1,252 | 1,275 | 1,148,000 | 185 | 117% | 91% | 8969% | ▲▲▲▲▲▲ | 96% | 95% | 92% | 100% | 170% |
| 20250219 | 1,290 | 1,302 | 1,228 | 1,238 | 413,000 | -37 | 97% | 96% | 36% | ▼ | 101% | 98% | 96% | 97% | 166% |
| 20250220 | 1,240 | 1,270 | 1,238 | 1,250 | 159,600 | 12 | 101% | 101% | 39% | ▲ | 100% | 100% | 96% | 98% | 167% |
| 20250225 | 1,240 | 1,264 | 1,236 | 1,246 | 94,100 | -4 | 100% | 100% | 59% | ▼ | 98% | 99% | 95% | 98% | 167% |
| 20250226 | 1,250 | 1,250 | 1,207 | 1,228 | 108,200 | -18 | 99% | 98% | 115% | ▼▼ | 99% | 100% | 97% | 96% | 164% |
| 20250227 | 1,228 | 1,239 | 1,208 | 1,217 | 111,000 | -11 | 99% | 99% | 103% | ▼▼▼ | 100% | 97% | 98% | 95% | 163% |
| 20250228 | 1,218 | 1,233 | 1,212 | 1,221 | 69,900 | 4 | 100% | 100% | 63% | ▲ | 101% | 95% | 97% | 96% | 163% |
| 20250303 | 1,230 | 1,248 | 1,230 | 1,240 | 61,100 | 19 | 102% | 101% | 87% | ▲▲ | 99% | 95% | 96% | 97% | 166% |
| 20250304 | 1,239 | 1,239 | 1,219 | 1,230 | 47,100 | -10 | 99% | 99% | 77% | ▼ | 96% | 96% | 97% | 96% | 164% |
| 20250305 | 1,229 | 1,229 | 1,185 | 1,185 | 150,600 | -45 | 96% | 96% | 320% | ▼▼ | 98% | 98% | 100% | 93% | 158% |
| 20250306 | 1,185 | 1,193 | 1,145 | 1,162 | 183,900 | -23 | 98% | 98% | 122% | ▼▼▼ | 102% | 97% | 100% | 91% | 155% |
| 20250307 | 1,150 | 1,181 | 1,144 | 1,170 | 103,200 | 8 | 101% | 102% | 56% | ▲ | 99% | 96% | 95% | 92% | 156% |
| 20250310 | 1,184 | 1,185 | 1,175 | 1,178 | 34,600 | 8 | 101% | 99% | 34% | ▲▲ | 100% | 101% | 96% | 92% | 157% |
| 20250311 | 1,170 | 1,175 | 1,161 | 1,165 | 53,600 | -13 | 99% | 100% | 155% | ▼ | 96% | 102% | 97% | 91% | 156% |
| 20250312 | 1,160 | 1,168 | 1,095 | 1,109 | 203,600 | -56 | 95% | 96% | 380% | ▼▼ | 100% | 107% | 101% | 87% | 148% |
| 20250313 | 1,115 | 1,124 | 1,103 | 1,110 | 97,200 | 1 | 100% | 100% | 48% | ▲ | 102% | 107% | 95% | 87% | 146% |
| 20250314 | 1,110 | 1,137 | 1,102 | 1,134 | 54,100 | 24 | 102% | 102% | 56% | ▲▲ | 102% | 101% | 89% | 89% | 144% |
| 20250317 | 1,164 | 1,191 | 1,152 | 1,187 | 68,100 | 53 | 105% | 102% | 126% | ▲▲▲ | 98% | 97% | 86% | 93% | 126% |
| 20250318 | 1,187 | 1,187 | 1,158 | 1,168 | 59,100 | -19 | 98% | 98% | 87% | ▼ | 101% | 95% | 86% | 92% | 107% |
| 20250319 | 1,178 | 1,193 | 1,170 | 1,193 | 37,200 | 25 | 102% | 101% | 63% | ▲ | 99% | 92% | 84% | 94% | 108% |
| 20250321 | 1,194 | 1,197 | 1,175 | 1,181 | 59,300 | -12 | 99% | 99% | 159% | ▼ | 97% | 95% | 85% | 94% | 106% |
| 20250324 | 1,182 | 1,182 | 1,145 | 1,151 | 87,500 | -30 | 97% | 97% | 148% | ▼▼ | 97% | 98% | 88% | 92% | 104% |
| 20250325 | 1,147 | 1,147 | 1,113 | 1,115 | 93,800 | -36 | 97% | 97% | 107% | ▼▼▼ | 99% | 95% | 90% | 89% | 101% |
| 20250326 | 1,115 | 1,115 | 1,076 | 1,099 | 114,300 | -16 | 99% | 99% | 122% | ▼▼▼▼ | 97% | 95% | 92% | 89% | 100% |
| 20250327 | 1,091 | 1,092 | 1,052 | 1,057 | 181,800 | -42 | 96% | 97% | 159% | ▼▼▼▼▼ | 108% | 97% | 96% | 85% | 100% |
| 20250328 | 1,045 | 1,128 | 1,045 | 1,125 | 152,600 | 68 | 106% | 108% | 84% | ▲ | 96% | 92% | 92% | 91% | 106% |
| 20250331 | 1,100 | 1,103 | 1,048 | 1,055 | 128,300 | -70 | 94% | 96% | 84% | ▼ | 98% | 88% | 95% | 85% | 100% |
| 20250401 | 1,057 | 1,065 | 1,022 | 1,033 | 82,600 | -22 | 98% | 98% | 64% | ▼▼ | 100% | 90% | 99% | 84% | 100% |
| 20250402 | 1,023 | 1,028 | 1,014 | 1,018 | 54,000 | -15 | 99% | 100% | 65% | ▼▼▼ | 101% | 98% | 0% | 85% | 100% |
| 20250403 | 1,000 | 1,028 | 997 | 1,011 | 51,900 | -7 | 99% | 101% | 96% | ▼▼▼▼ | 93% | 98% | 0% | 85% | 100% |
| 20250404 | 998 | 1,009 | 850 | 925 | 348,400 | -86 | 91% | 93% | 671% | ▼▼▼▼▼ | 103% | 112% | 0% | 78% | 100% |
| 20250408 | 892 | 920 | 890 | 917 | 80,400 | -8 | 99% | 103% | 23% | ▼▼▼▼▼▼ | 100% | 110% | 0% | 77% | 100% |
| 20250409 | 902 | 914 | 888 | 905 | 40,100 | -12 | 99% | 100% | 50% | ▼▼▼▼▼▼▼ | 101% | 103% | 0% | 76% | 100% |
| 20250410 | 964 | 978 | 945 | 978 | 53,700 | 73 | 108% | 101% | 134% | ▲ | 102% | 106% | 0% | 82% | 108% |
| 20250411 | 948 | 963 | 933 | 963 | 39,700 | -15 | 98% | 102% | 74% | ▼ | 103% | 104% | 0% | 81% | 106% |
| 20250414 | 967 | 995 | 967 | 995 | 36,700 | 32 | 103% | 103% | 92% | ▲ | 100% | 0% | 0% | 83% | 110% |
| 20250415 | 990 | 1,000 | 980 | 987 | 31,800 | -8 | 99% | 100% | 87% | ▼ | 99% | 0% | 0% | 83% | 109% |
| 20250416 | 997 | 1,012 | 980 | 991 | 30,300 | 4 | 100% | 99% | 95% | ▲ | 102% | 0% | 0% | 83% | 110% |
| 20250417 | 992 | 1,011 | 992 | 1,008 | 16,600 | 17 | 102% | 102% | 55% | ▲▲ | % | % | % | 84% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,500 | 322,500 | 0 | 181,500 | 4,500 | 141,000 |
| 2025-04-04 | 7,500 | 435,000 | 0 | 262,400 | 7,500 | 172,600 |
| 2025-03-28 | 10,000 | 427,700 | 0 | 270,300 | 10,000 | 157,400 |
| 2025-03-21 | 38,200 | 405,600 | 0 | 195,300 | 38,200 | 210,300 |
| 2025-03-14 | 38,900 | 418,800 | 0 | 209,100 | 38,900 | 209,700 |
| 2025-03-07 | 39,600 | 494,500 | 0 | 270,100 | 39,600 | 224,400 |
| 2025-02-28 | 13,900 | 530,200 | 0 | 294,500 | 13,900 | 235,700 |
| 2025-02-21 | 3,400 | 558,900 | 100 | 312,500 | 3,300 | 246,400 |
| 2025-02-14 | 6,800 | 370,500 | 0 | 298,200 | 6,800 | 72,300 |
| 2025-02-07 | 5,000 | 393,000 | 0 | 307,400 | 5,000 | 85,600 |
| 2025-01-31 | 5,700 | 393,500 | 0 | 311,600 | 5,700 | 81,900 |
| 2025-01-24 | 4,600 | 385,100 | 0 | 310,400 | 4,600 | 74,700 |
| 2025-01-17 | 5,000 | 383,400 | 0 | 309,500 | 5,000 | 73,900 |
| 2025-01-10 | 5,200 | 381,200 | 0 | 312,100 | 5,200 | 69,100 |
| 2024-12-27 | 6,100 | 378,700 | 0 | 320,300 | 6,100 | 58,400 |
| 2024-12-20 | 8,200 | 377,800 | 0 | 315,200 | 8,200 | 62,600 |
| 2024-12-13 | 6,600 | 377,800 | 0 | 308,700 | 6,600 | 69,100 |
| 2024-12-06 | 7,100 | 375,900 | 0 | 308,500 | 7,100 | 67,400 |
| 2024-11-29 | 6,700 | 372,700 | 0 | 305,600 | 6,700 | 67,100 |
| 2024-11-22 | 8,300 | 374,300 | 0 | 313,100 | 8,300 | 61,200 |
| 2024-11-15 | 8,400 | 410,800 | 0 | 307,200 | 8,400 | 103,600 |
| 2024-11-08 | 7,100 | 379,200 | 0 | 294,000 | 7,100 | 85,200 |
| 2024-11-01 | 6,100 | 377,500 | 0 | 293,700 | 6,100 | 83,800 |
| 2024-10-25 | 5,500 | 375,300 | 0 | 293,600 | 5,500 | 81,700 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA7V | 350 | 2025-02-26 15:30 | 株式会社レントラックス | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
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 | 2025-04-17 17:22:09 |
| 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 |