| 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 | 1,781 | 1,796 | 1,762 | 1,783 | 48,500 | -5 | 100% | 100% | 111% | ▼▼ | 100% | 103% | 99% | 94% | 100% |
| 20240726 | 1,802 | 1,817 | 1,786 | 1,794 | 47,000 | 11 | 101% | 100% | 97% | ▲ | 101% | 98% | 97% | 95% | 101% |
| 20240729 | 1,828 | 1,844 | 1,802 | 1,840 | 41,300 | 46 | 103% | 101% | 88% | ▲▲ | 99% | 92% | 97% | 97% | 103% |
| 20240730 | 1,835 | 1,835 | 1,806 | 1,818 | 46,600 | -22 | 99% | 99% | 113% | ▼ | 101% | 90% | 97% | 96% | 102% |
| 20240731 | 1,829 | 1,860 | 1,819 | 1,856 | 39,800 | 38 | 102% | 101% | 85% | ▲ | 99% | 92% | 99% | 98% | 104% |
| 20240801 | 1,805 | 1,824 | 1,787 | 1,795 | 49,800 | -61 | 97% | 99% | 125% | ▼ | 95% | 92% | 100% | 95% | 101% |
| 20240802 | 1,780 | 1,780 | 1,685 | 1,685 | 91,300 | -110 | 94% | 95% | 183% | ▼▼ | 93% | 102% | 111% | 89% | 100% |
| 20240805 | 1,601 | 1,608 | 1,406 | 1,488 | 75,600 | -197 | 88% | 93% | 83% | ▼▼▼ | 109% | 113% | 115% | 79% | 100% |
| 20240806 | 1,515 | 1,680 | 1,515 | 1,655 | 79,000 | 167 | 111% | 109% | 104% | ▲ | 101% | 107% | 107% | 88% | 111% |
| 20240807 | 1,623 | 1,718 | 1,619 | 1,636 | 52,000 | -19 | 99% | 101% | 66% | ▼ | 99% | 106% | 106% | 87% | 110% |
| 20240808 | 1,639 | 1,668 | 1,621 | 1,629 | 39,800 | -7 | 100% | 99% | 77% | ▼▼ | 97% | 107% | 104% | 86% | 109% |
| 20240809 | 1,671 | 1,671 | 1,589 | 1,618 | 71,000 | -11 | 99% | 97% | 178% | ▼▼▼ | 104% | 107% | 104% | 86% | 109% |
| 20240813 | 1,658 | 1,748 | 1,658 | 1,718 | 61,500 | 100 | 106% | 104% | 87% | ▲ | 99% | 101% | 99% | 91% | 115% |
| 20240814 | 1,748 | 1,748 | 1,701 | 1,736 | 36,900 | 18 | 101% | 99% | 60% | ▲▲ | 99% | 101% | 98% | 92% | 117% |
| 20240815 | 1,750 | 1,758 | 1,714 | 1,728 | 34,400 | -8 | 100% | 99% | 93% | ▼ | 101% | 99% | 97% | 93% | 116% |
| 20240816 | 1,759 | 1,786 | 1,746 | 1,782 | 34,600 | 54 | 103% | 101% | 101% | ▲ | 100% | 100% | 98% | 96% | 120% |
| 20240819 | 1,743 | 1,790 | 1,741 | 1,744 | 32,500 | -38 | 98% | 100% | 94% | ▼ | 100% | 98% | 96% | 94% | 117% |
| 20240820 | 1,768 | 1,776 | 1,753 | 1,774 | 39,500 | 30 | 102% | 100% | 122% | ▲ | 99% | 99% | 95% | 96% | 119% |
| 20240821 | 1,747 | 1,749 | 1,727 | 1,735 | 24,700 | -39 | 98% | 99% | 63% | ▼ | 100% | 100% | 95% | 93% | 117% |
| 20240822 | 1,736 | 1,740 | 1,716 | 1,740 | 15,600 | 5 | 100% | 100% | 63% | ▲ | 99% | 100% | 97% | 94% | 117% |
| 20240823 | 1,738 | 1,738 | 1,717 | 1,721 | 21,800 | -19 | 99% | 99% | 140% | ▼ | 100% | 99% | 97% | 93% | 116% |
| 20240826 | 1,725 | 1,734 | 1,699 | 1,724 | 40,800 | 3 | 100% | 100% | 187% | ▲ | 101% | 99% | 98% | 93% | 116% |
| 20240827 | 1,722 | 1,746 | 1,722 | 1,732 | 18,000 | 8 | 100% | 101% | 44% | ▲▲ | 101% | 99% | 100% | 93% | 116% |
| 20240828 | 1,722 | 1,732 | 1,694 | 1,732 | 24,500 | 0 | 100% | 101% | 136% | -- | 99% | 98% | 99% | 93% | 116% |
| 20240829 | 1,736 | 1,746 | 1,704 | 1,711 | 14,700 | -21 | 99% | 99% | 60% | ▼ | 100% | 97% | 100% | 95% | 115% |
| 20240830 | 1,711 | 1,727 | 1,707 | 1,707 | 26,200 | -4 | 100% | 100% | 178% | ▼▼ | 99% | 96% | 100% | 96% | 115% |
| 20240902 | 1,721 | 1,721 | 1,672 | 1,704 | 30,300 | -3 | 100% | 99% | 116% | ▼▼▼ | 99% | 97% | 101% | 96% | 115% |
| 20240903 | 1,704 | 1,723 | 1,691 | 1,693 | 29,300 | -11 | 99% | 99% | 97% | ▼▼▼▼ | 101% | 98% | 104% | 95% | 105% |
| 20240904 | 1,652 | 1,670 | 1,652 | 1,662 | 33,200 | -31 | 98% | 101% | 113% | ▼▼▼▼▼ | 100% | 98% | 104% | 93% | 103% |
| 20240905 | 1,650 | 1,669 | 1,634 | 1,653 | 31,500 | -9 | 99% | 100% | 95% | ▼▼▼▼▼▼ | 100% | 97% | 104% | 93% | 102% |
| 20240906 | 1,651 | 1,662 | 1,640 | 1,657 | 24,200 | 4 | 100% | 100% | 77% | ▲ | 101% | 100% | 107% | 93% | 102% |
| 20240909 | 1,601 | 1,632 | 1,592 | 1,624 | 25,500 | -33 | 98% | 101% | 105% | ▼ | 99% | 99% | 106% | 91% | 100% |
| 20240910 | 1,624 | 1,627 | 1,614 | 1,615 | 20,400 | -9 | 99% | 99% | 80% | ▼▼ | 99% | 100% | 105% | 91% | 100% |
| 20240911 | 1,614 | 1,616 | 1,592 | 1,599 | 30,700 | -16 | 99% | 99% | 150% | ▼▼▼ | 99% | 102% | 105% | 90% | 100% |
| 20240912 | 1,619 | 1,630 | 1,602 | 1,608 | 27,800 | 9 | 101% | 99% | 91% | ▲ | 100% | 105% | 106% | 90% | 101% |
| 20240913 | 1,600 | 1,609 | 1,595 | 1,599 | 42,900 | -9 | 99% | 100% | 154% | ▼ | 100% | 105% | 106% | 90% | 100% |
| 20240917 | 1,601 | 1,622 | 1,569 | 1,603 | 35,100 | 4 | 100% | 100% | 82% | ▲ | 100% | 104% | 105% | 90% | 100% |
| 20240918 | 1,620 | 1,629 | 1,600 | 1,621 | 22,200 | 18 | 101% | 100% | 63% | ▲▲ | 100% | 104% | 103% | 93% | 101% |
| 20240919 | 1,650 | 1,669 | 1,631 | 1,657 | 30,400 | 36 | 102% | 100% | 137% | ▲▲▲ | 100% | 102% | 101% | 95% | 104% |
| 20240920 | 1,685 | 1,700 | 1,674 | 1,679 | 88,500 | 22 | 101% | 100% | 291% | ▲▲▲▲ | 98% | 99% | 98% | 97% | 105% |
| 20240924 | 1,700 | 1,700 | 1,666 | 1,666 | 18,500 | -13 | 99% | 98% | 21% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20240925 | 1,668 | 1,694 | 1,649 | 1,687 | 26,100 | 21 | 101% | 101% | 141% | ▲ | 100% | 97% | 96% | 97% | 106% |
| 20240926 | 1,717 | 1,730 | 1,693 | 1,719 | 81,000 | 32 | 102% | 100% | 310% | ▲▲ | 99% | 100% | 97% | 99% | 108% |
| 20240927 | 1,690 | 1,710 | 1,672 | 1,680 | 38,000 | -39 | 98% | 99% | 47% | ▼ | 103% | 105% | 102% | 98% | 105% |
| 20240930 | 1,602 | 1,672 | 1,602 | 1,653 | 35,600 | -27 | 98% | 103% | 94% | ▼▼ | 101% | 102% | 98% | 96% | 103% |
| 20241001 | 1,662 | 1,680 | 1,660 | 1,674 | 14,300 | 21 | 101% | 101% | 40% | ▲ | 101% | 103% | 98% | 97% | 105% |
| 20241002 | 1,647 | 1,676 | 1,647 | 1,660 | 26,200 | -14 | 99% | 101% | 183% | ▼ | 100% | 99% | 95% | 97% | 104% |
| 20241003 | 1,690 | 1,699 | 1,676 | 1,686 | 16,200 | 26 | 102% | 100% | 62% | ▲ | 99% | 99% | 94% | 98% | 105% |
| 20241004 | 1,684 | 1,684 | 1,666 | 1,666 | 26,400 | -20 | 99% | 99% | 163% | ▼ | 100% | 97% | 92% | 97% | 104% |
| 20241007 | 1,695 | 1,697 | 1,678 | 1,695 | 23,900 | 29 | 102% | 100% | 91% | ▲ | 100% | 98% | 0% | 99% | 106% |
| 20241008 | 1,675 | 1,690 | 1,668 | 1,674 | 18,900 | -21 | 99% | 100% | 79% | ▼ | 99% | 97% | 0% | 97% | 105% |
| 20241009 | 1,693 | 1,695 | 1,666 | 1,670 | 16,900 | -4 | 100% | 99% | 89% | ▼▼ | 98% | 98% | 0% | 97% | 104% |
| 20241010 | 1,674 | 1,674 | 1,645 | 1,648 | 13,100 | -22 | 99% | 98% | 78% | ▼▼▼ | 99% | 98% | 0% | 96% | 103% |
| 20241011 | 1,646 | 1,647 | 1,616 | 1,625 | 33,600 | -23 | 99% | 99% | 256% | ▼▼▼▼ | 100% | 98% | 0% | 95% | 102% |
| 20241015 | 1,641 | 1,650 | 1,631 | 1,641 | 24,100 | 16 | 101% | 100% | 72% | ▲ | 100% | 97% | 0% | 95% | 103% |
| 20241016 | 1,635 | 1,654 | 1,630 | 1,635 | 22,600 | -6 | 100% | 100% | 94% | ▼ | 98% | 95% | 0% | 95% | 102% |
| 20241017 | 1,640 | 1,647 | 1,610 | 1,615 | 35,900 | -20 | 99% | 98% | 159% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 1,612 | 1,617 | 1,602 | 1,613 | 15,200 | -2 | 100% | 100% | 42% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241021 | 1,614 | 1,614 | 1,579 | 1,586 | 26,300 | -27 | 98% | 98% | 173% | ▼▼▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 1,590 | 1,590 | 1,551 | 1,551 | 27,800 | -35 | 98% | 98% | 106% | ▼▼▼▼▼ | % | % | % | 90% | 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 | 900 | 79,200 | 0 | 64,700 | 900 | 14,500 |
| 2024-10-11 | 2,400 | 79,700 | 0 | 66,100 | 2,400 | 13,600 |
| 2024-10-04 | 1,000 | 74,500 | 0 | 61,300 | 1,000 | 13,200 |
| 2024-09-27 | 900 | 78,500 | 0 | 60,900 | 900 | 17,600 |
| 2024-09-20 | 1,200 | 79,000 | 0 | 61,200 | 1,200 | 17,800 |
| 2024-09-13 | 1,500 | 81,800 | 0 | 61,400 | 1,500 | 20,400 |
| 2024-09-06 | 600 | 78,800 | 0 | 61,100 | 600 | 17,700 |
| 2024-08-30 | 1,200 | 77,900 | 0 | 59,700 | 1,200 | 18,200 |
| 2024-08-23 | 1,400 | 79,000 | 0 | 60,200 | 1,400 | 18,800 |
| 2024-08-16 | 2,000 | 75,700 | 0 | 58,500 | 2,000 | 17,200 |
| 2024-08-09 | 2,600 | 77,700 | 0 | 59,400 | 2,600 | 18,300 |
| 2024-08-02 | 4,000 | 85,800 | 0 | 67,000 | 4,000 | 18,800 |
| 2024-07-26 | 22,500 | 86,300 | 100 | 66,200 | 22,400 | 20,100 |
| 2024-07-19 | 40,100 | 87,200 | 100 | 66,200 | 40,000 | 21,000 |
| 2024-07-12 | 45,000 | 84,300 | 0 | 62,700 | 45,000 | 21,600 |
| 2024-07-05 | 66,100 | 87,700 | 100 | 62,600 | 66,000 | 25,100 |
| 2024-06-28 | 57,300 | 88,800 | 100 | 61,300 | 57,200 | 27,500 |
| 2024-06-21 | 50,700 | 93,900 | 100 | 63,700 | 50,600 | 30,200 |
| 2024-06-14 | 55,600 | 94,700 | 100 | 63,800 | 55,500 | 30,900 |
| 2024-06-07 | 56,900 | 99,100 | 100 | 63,000 | 56,800 | 36,100 |
| 2024-05-31 | 68,600 | 98,400 | 10,100 | 62,800 | 58,500 | 35,600 |
| 2024-05-24 | 64,400 | 99,200 | 10,100 | 62,700 | 54,300 | 36,500 |
| 2024-05-17 | 81,600 | 95,900 | 10,100 | 57,400 | 71,500 | 38,500 |
| 2024-05-10 | 91,300 | 95,000 | 10,200 | 59,200 | 81,100 | 35,800 |
| 2024-05-02 | 86,100 | 64,200 | 10,200 | 28,700 | 75,900 | 35,500 |
| 2024-04-26 | 84,200 | 63,200 | 10,200 | 28,100 | 74,000 | 35,100 |
| 2024-04-19 | 85,200 | 64,400 | 10,700 | 28,000 | 74,500 | 36,400 |
| 2024-04-12 | 76,300 | 68,800 | 10,700 | 27,700 | 65,600 | 41,100 |
| 2024-04-05 | 89,600 | 59,800 | 10,700 | 21,600 | 78,900 | 38,200 |
| 2024-03-29 | 80,900 | 68,400 | 11,000 | 25,700 | 69,900 | 42,700 |
| 2024-03-22 | 42,200 | 56,600 | 16,900 | 18,800 | 25,300 | 37,800 |
| 2024-03-15 | 34,700 | 72,000 | 12,900 | 30,200 | 21,800 | 41,800 |
| 2024-03-08 | 26,200 | 77,900 | 12,600 | 38,400 | 13,600 | 39,500 |
| 2024-03-01 | 19,900 | 70,700 | 10,700 | 32,200 | 9,200 | 38,500 |
| 2024-02-22 | 11,500 | 68,300 | 100 | 28,500 | 11,400 | 39,800 |
| 2024-02-16 | 13,500 | 74,800 | 200 | 25,300 | 13,300 | 49,500 |
| 2024-02-09 | 2,200 | 25,000 | 0 | 10,600 | 2,200 | 14,400 |
| 2024-02-02 | 1,800 | 19,200 | 100 | 8,900 | 1,700 | 10,300 |
| 2024-01-26 | 1,800 | 20,300 | 100 | 8,900 | 1,700 | 11,400 |
| 2024-01-19 | 1,800 | 26,500 | 100 | 11,200 | 1,700 | 15,300 |
| 2024-01-12 | 1,900 | 27,100 | 100 | 15,700 | 1,800 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | レイズネクスト | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240724 | 15:00 | レイズネクスト | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240701 | 10:30 | レイズネクスト | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240626 | 15:00 | レイズネクスト | 支配株主等に関する事項について |
| 20240625 | 15:00 | レイズネクスト | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240524 | 15:00 | レイズネクスト | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240308 | 10:30 | レイズネクスト | 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に関するお知らせ |
| 20240307 | 16:30 | レイズネクスト | 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 |
| 20240228 | 13:30 | レイズネクスト | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6379 | 1 | レイズネクスト | 2024-10-23 00:21:50 |
| 6379 | 2 | 工事情報共有化ツール SPIRIT（スピリット） | 現場ICTの活用 | サービス向上の取り組み | 事業・サービス | レイズネクスト | 2024-06-18 08:11:40 |
| 6379 | 2 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:40 |
| 6379 | 2 | よくあるご質問 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:37 |
| 6379 | 2 | IRカレンダー | 投資家情報 | レイズネクスト | 2024-06-14 20:16:36 |
| 6379 | 2 | 個人投資家の皆様へ | 投資家情報 | レイズネクスト | 2024-06-14 20:16:35 |
| 6379 | 2 | 定款・株式取扱規則 | 株主情報 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:33 |
| 6379 | 2 | 旧新興プランテックの株主総会 | 株主総会 | 株主情報 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:32 |
| 6379 | 2 | 株主総会 | 株主情報 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:31 |
| 6379 | 2 | 株価情報 | 株主情報 | 投資家情報 | レイズネクスト | 2024-06-14 20:16:30 |