| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,607 | 1,612 | 1,579 | 1,593 | 29,000 | -5 | 100% | 99% | 61% | ▼▼ | 99% | 101% | 102% | 99% | 104% |
| 20250311 | 1,575 | 1,584 | 1,547 | 1,564 | 44,000 | -29 | 98% | 99% | 152% | ▼▼▼ | 100% | 102% | 103% | 97% | 102% |
| 20250312 | 1,564 | 1,581 | 1,545 | 1,568 | 61,100 | 4 | 100% | 100% | 139% | ▲ | 99% | 102% | 98% | 97% | 102% |
| 20250313 | 1,588 | 1,590 | 1,560 | 1,568 | 25,700 | 0 | 100% | 99% | 42% | -- | 101% | 104% | 97% | 97% | 102% |
| 20250314 | 1,558 | 1,593 | 1,558 | 1,581 | 46,700 | 13 | 101% | 101% | 182% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20250317 | 1,593 | 1,607 | 1,575 | 1,591 | 40,900 | 10 | 101% | 100% | 88% | ▲▲ | 99% | 100% | 93% | 99% | 103% |
| 20250318 | 1,608 | 1,609 | 1,592 | 1,598 | 54,800 | 7 | 100% | 99% | 134% | ▲▲▲ | 102% | 101% | 93% | 99% | 103% |
| 20250319 | 1,590 | 1,622 | 1,590 | 1,616 | 38,500 | 18 | 101% | 102% | 70% | ▲▲▲▲ | 99% | 100% | 91% | 100% | 105% |
| 20250321 | 1,616 | 1,620 | 1,604 | 1,605 | 57,400 | -11 | 99% | 99% | 149% | ▼ | 99% | 100% | 92% | 99% | 104% |
| 20250324 | 1,605 | 1,605 | 1,583 | 1,592 | 40,500 | -13 | 99% | 99% | 71% | ▼▼ | 101% | 98% | 93% | 99% | 103% |
| 20250325 | 1,593 | 1,609 | 1,591 | 1,605 | 41,000 | 13 | 101% | 101% | 101% | ▲ | 100% | 94% | 93% | 99% | 104% |
| 20250326 | 1,607 | 1,608 | 1,585 | 1,608 | 79,400 | 3 | 100% | 100% | 194% | ▲▲ | 101% | 95% | 94% | 100% | 104% |
| 20250327 | 1,592 | 1,611 | 1,586 | 1,611 | 82,600 | 3 | 100% | 101% | 104% | ▲▲▲ | 100% | 96% | 96% | 100% | 103% |
| 20250328 | 1,564 | 1,586 | 1,546 | 1,563 | 84,300 | -48 | 97% | 100% | 102% | ▼ | 99% | 96% | 99% | 97% | 100% |
| 20250331 | 1,525 | 1,549 | 1,508 | 1,512 | 84,100 | -51 | 97% | 99% | 100% | ▼▼ | 99% | 92% | 98% | 94% | 100% |
| 20250401 | 1,533 | 1,533 | 1,514 | 1,514 | 39,900 | 2 | 100% | 99% | 47% | ▲ | 98% | 92% | 98% | 94% | 100% |
| 20250402 | 1,528 | 1,528 | 1,498 | 1,501 | 47,200 | -13 | 99% | 98% | 118% | ▼ | 99% | 98% | 102% | 93% | 100% |
| 20250403 | 1,480 | 1,484 | 1,444 | 1,471 | 82,300 | -30 | 98% | 99% | 174% | ▼▼ | 99% | 102% | 105% | 91% | 100% |
| 20250404 | 1,427 | 1,434 | 1,375 | 1,411 | 135,600 | -60 | 96% | 99% | 165% | ▼▼▼ | 102% | 106% | 109% | 87% | 100% |
| 20250408 | 1,375 | 1,424 | 1,375 | 1,402 | 68,500 | -9 | 99% | 102% | 51% | ▼▼▼▼ | 101% | 106% | 109% | 87% | 100% |
| 20250409 | 1,378 | 1,398 | 1,350 | 1,388 | 80,600 | -14 | 99% | 101% | 118% | ▼▼▼▼▼ | 99% | 98% | 102% | 86% | 100% |
| 20250410 | 1,478 | 1,484 | 1,433 | 1,456 | 48,100 | 68 | 105% | 99% | 60% | ▲ | 101% | 101% | 105% | 90% | 105% |
| 20250411 | 1,426 | 1,450 | 1,394 | 1,444 | 39,100 | -12 | 99% | 101% | 81% | ▼ | 100% | 101% | 103% | 89% | 104% |
| 20250414 | 1,455 | 1,471 | 1,446 | 1,458 | 27,600 | 14 | 101% | 100% | 71% | ▲ | 98% | 100% | 114% | 90% | 105% |
| 20250415 | 1,473 | 1,473 | 1,448 | 1,448 | 19,800 | -10 | 99% | 98% | 72% | ▼ | 99% | 102% | 116% | 90% | 104% |
| 20250416 | 1,456 | 1,456 | 1,435 | 1,438 | 14,900 | -10 | 99% | 99% | 75% | ▼▼ | 100% | 105% | 119% | 89% | 104% |
| 20250417 | 1,431 | 1,442 | 1,421 | 1,437 | 11,700 | -1 | 100% | 100% | 79% | ▼▼▼ | 101% | 103% | 117% | 89% | 104% |
| 20250418 | 1,453 | 1,476 | 1,448 | 1,474 | 17,200 | 37 | 103% | 101% | 147% | ▲ | 100% | 102% | 116% | 91% | 106% |
| 20250421 | 1,468 | 1,475 | 1,462 | 1,475 | 15,500 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 101% | 115% | 92% | 106% |
| 20250422 | 1,481 | 1,499 | 1,481 | 1,488 | 17,700 | 13 | 101% | 100% | 114% | ▲▲▲ | 100% | 100% | 113% | 92% | 107% |
| 20250423 | 1,500 | 1,511 | 1,499 | 1,502 | 27,000 | 14 | 101% | 100% | 153% | ▲▲▲▲ | 98% | 98% | 112% | 93% | 108% |
| 20250424 | 1,517 | 1,520 | 1,481 | 1,488 | 20,000 | -14 | 99% | 98% | 74% | ▼ | 101% | 100% | 115% | 92% | 107% |
| 20250425 | 1,484 | 1,497 | 1,472 | 1,493 | 27,500 | 5 | 100% | 101% | 138% | ▲ | 100% | 97% | 113% | 96% | 108% |
| 20250428 | 1,509 | 1,520 | 1,490 | 1,503 | 61,000 | 10 | 101% | 100% | 222% | ▲▲ | 99% | 98% | 113% | 99% | 108% |
| 20250430 | 1,500 | 1,512 | 1,485 | 1,492 | 42,600 | -11 | 99% | 99% | 70% | ▼ | 100% | 101% | 115% | 99% | 107% |
| 20250501 | 1,486 | 1,499 | 1,476 | 1,485 | 26,500 | -7 | 100% | 100% | 62% | ▼▼ | 98% | 101% | 114% | 99% | 107% |
| 20250502 | 1,496 | 1,496 | 1,456 | 1,468 | 27,400 | -17 | 99% | 98% | 103% | ▼▼▼ | 101% | 103% | 118% | 98% | 106% |
| 20250507 | 1,460 | 1,474 | 1,441 | 1,469 | 43,600 | 1 | 100% | 101% | 159% | ▲ | 101% | 115% | 117% | 98% | 106% |
| 20250508 | 1,464 | 1,487 | 1,440 | 1,474 | 71,700 | 5 | 100% | 101% | 164% | ▲▲ | 101% | 114% | 116% | 98% | 106% |
| 20250509 | 1,480 | 1,506 | 1,473 | 1,501 | 33,800 | 27 | 102% | 101% | 47% | ▲▲▲ | 101% | 113% | 115% | 100% | 108% |
| 20250512 | 1,496 | 1,514 | 1,493 | 1,504 | 27,800 | 3 | 100% | 101% | 82% | ▲▲▲▲ | 99% | 112% | 113% | 100% | 105% |
| 20250513 | 1,519 | 1,523 | 1,501 | 1,501 | 24,000 | -3 | 100% | 99% | 86% | ▼ | 112% | 113% | 115% | 100% | 104% |
| 20250514 | 1,499 | 1,746 | 1,471 | 1,685 | 271,300 | 184 | 112% | 112% | 1130% | ▲ | 101% | 101% | 103% | 100% | 117% |
| 20250515 | 1,668 | 1,697 | 1,638 | 1,678 | 166,000 | -7 | 100% | 101% | 61% | ▼ | 101% | 100% | 102% | 100% | 117% |
| 20250516 | 1,681 | 1,718 | 1,664 | 1,696 | 99,300 | 18 | 101% | 101% | 60% | ▲ | 100% | 100% | 102% | 100% | 118% |
| 20250519 | 1,696 | 1,700 | 1,670 | 1,700 | 82,000 | 4 | 100% | 100% | 83% | ▲▲ | 99% | 99% | 101% | 100% | 118% |
| 20250520 | 1,705 | 1,747 | 1,682 | 1,687 | 78,000 | -13 | 99% | 99% | 95% | ▼ | 99% | 100% | 101% | 99% | 115% |
| 20250521 | 1,700 | 1,704 | 1,668 | 1,685 | 54,500 | -2 | 100% | 99% | 70% | ▼▼ | 100% | 100% | 102% | 99% | 115% |
| 20250522 | 1,682 | 1,720 | 1,672 | 1,686 | 57,500 | 1 | 100% | 100% | 106% | ▲ | 100% | 100% | 101% | 99% | 115% |
| 20250523 | 1,697 | 1,703 | 1,681 | 1,690 | 38,200 | 4 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 0% | 99% | 115% |
| 20250526 | 1,691 | 1,705 | 1,691 | 1,696 | 42,200 | 6 | 100% | 100% | 110% | ▲▲▲ | 99% | 101% | 0% | 100% | 116% |
| 20250527 | 1,698 | 1,700 | 1,681 | 1,681 | 33,900 | -15 | 99% | 99% | 80% | ▼ | 100% | 102% | 0% | 99% | 115% |
| 20250528 | 1,685 | 1,700 | 1,677 | 1,677 | 60,500 | -4 | 100% | 100% | 178% | ▼▼ | 101% | 102% | 0% | 99% | 114% |
| 20250529 | 1,683 | 1,698 | 1,678 | 1,695 | 53,700 | 18 | 101% | 101% | 89% | ▲ | 101% | 103% | 0% | 100% | 115% |
| 20250530 | 1,680 | 1,722 | 1,676 | 1,702 | 88,400 | 7 | 100% | 101% | 165% | ▲▲ | 100% | 101% | 0% | 100% | 116% |
| 20250602 | 1,704 | 1,723 | 1,704 | 1,708 | 53,100 | 6 | 100% | 100% | 60% | ▲▲▲ | 100% | 100% | 0% | 100% | 116% |
| 20250603 | 1,715 | 1,733 | 1,710 | 1,716 | 45,300 | 8 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 117% |
| 20250604 | 1,721 | 1,748 | 1,716 | 1,718 | 61,600 | 2 | 100% | 100% | 136% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 117% |
| 20250605 | 1,719 | 1,745 | 1,719 | 1,722 | 44,000 | 4 | 100% | 100% | 71% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20250606 | 1,723 | 1,732 | 1,715 | 1,717 | 33,900 | -5 | 100% | 100% | 77% | ▼ | % | % | % | 100% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 16,200 | 64,500 | 10,200 | 35,500 | 6,000 | 29,000 |
| 2025-05-23 | 13,200 | 66,800 | 10,100 | 36,300 | 3,100 | 30,500 |
| 2025-05-16 | 13,600 | 56,500 | 10,100 | 30,700 | 3,500 | 25,800 |
| 2025-05-09 | 12,000 | 36,200 | 10,000 | 24,000 | 2,000 | 12,200 |
| 2025-05-02 | 12,600 | 31,200 | 10,000 | 19,800 | 2,600 | 11,400 |
| 2025-04-25 | 11,900 | 33,100 | 10,000 | 20,900 | 1,900 | 12,200 |
| 2025-04-18 | 10,900 | 35,900 | 10,000 | 20,900 | 900 | 15,000 |
| 2025-04-11 | 10,100 | 35,900 | 10,000 | 20,400 | 100 | 15,500 |
| 2025-04-04 | 11,500 | 49,500 | 8,500 | 33,700 | 3,000 | 15,800 |
| 2025-03-28 | 12,700 | 52,300 | 8,500 | 34,800 | 4,200 | 17,500 |
| 2025-03-21 | 9,700 | 52,200 | 8,500 | 37,700 | 1,200 | 14,500 |
| 2025-03-14 | 600 | 49,900 | 0 | 36,800 | 600 | 13,100 |
| 2025-03-07 | 100 | 46,400 | 0 | 33,400 | 100 | 13,000 |
| 2025-02-28 | 400 | 53,600 | 0 | 34,300 | 400 | 19,300 |
| 2025-02-21 | 300 | 56,200 | 0 | 35,200 | 300 | 21,000 |
| 2025-02-14 | 700 | 52,500 | 0 | 35,300 | 700 | 17,200 |
| 2025-02-07 | 1,200 | 47,200 | 0 | 32,900 | 1,200 | 14,300 |
| 2025-01-31 | 1,000 | 47,900 | 0 | 34,100 | 1,000 | 13,800 |
| 2025-01-24 | 1,000 | 48,000 | 0 | 33,000 | 1,000 | 15,000 |
| 2025-01-17 | 1,000 | 45,900 | 0 | 32,100 | 1,000 | 13,800 |
| 2025-01-10 | 800 | 85,700 | 0 | 70,300 | 800 | 15,400 |
| 2024-12-27 | 600 | 78,100 | 0 | 66,900 | 600 | 11,200 |
| 2024-12-20 | 600 | 77,100 | 0 | 66,900 | 600 | 10,200 |
| 2024-12-13 | 800 | 72,000 | 0 | 61,300 | 800 | 10,700 |
| 2024-12-06 | 1,300 | 75,300 | 0 | 61,500 | 1,300 | 13,800 |
| 2024-11-29 | 2,100 | 78,700 | 0 | 61,900 | 2,100 | 16,800 |
| 2024-11-22 | 700 | 81,200 | 0 | 65,600 | 700 | 15,600 |
| 2024-11-15 | 2,300 | 83,400 | 0 | 66,900 | 2,300 | 16,500 |
| 2024-11-08 | 5,100 | 85,300 | 0 | 71,600 | 5,100 | 13,700 |
| 2024-11-01 | 2,500 | 83,600 | 0 | 69,500 | 2,500 | 14,100 |
| 2024-10-25 | 400 | 80,500 | 0 | 65,600 | 400 | 14,900 |
| 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 |
|---|---|---|---|
| 20250514 | 14:00 | レイズネクスト | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250514 | 14:00 | レイズネクスト | 剰余金の配当（増配）に関するお知らせ |
| 20250514 | 14:00 | レイズネクスト | 代表取締役および取締役の異動に関するお知らせ |
| 20250514 | 14:00 | レイズネクスト | 第3次中期経営計画の策定について |
| 20250514 | 14:00 | レイズネクスト | 株主優待制度の導入に関するお知らせ |
| 20250227 | 13:00 | レイズネクスト | 役員の異動に関するお知らせ |
| 20241108 | 15:00 | レイズネクスト | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | レイズネクスト | 剰余金の配当（中間）に関するお知らせ |
| 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 | 2025-06-06 21:20:28 |
| 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 |