| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 97% | 104% |
| 20241007 | 1,695 | 1,697 | 1,678 | 1,695 | 23,900 | 29 | 102% | 100% | 91% | ▲ | 100% | 98% | 94% | 99% | 106% |
| 20241008 | 1,675 | 1,690 | 1,668 | 1,674 | 18,900 | -21 | 99% | 100% | 79% | ▼ | 99% | 97% | 93% | 97% | 105% |
| 20241009 | 1,693 | 1,695 | 1,666 | 1,670 | 16,900 | -4 | 100% | 99% | 89% | ▼▼ | 98% | 98% | 94% | 97% | 104% |
| 20241010 | 1,674 | 1,674 | 1,645 | 1,648 | 13,100 | -22 | 99% | 98% | 78% | ▼▼▼ | 99% | 98% | 96% | 96% | 103% |
| 20241011 | 1,646 | 1,647 | 1,616 | 1,625 | 33,600 | -23 | 99% | 99% | 256% | ▼▼▼▼ | 100% | 98% | 96% | 95% | 102% |
| 20241015 | 1,641 | 1,650 | 1,631 | 1,641 | 24,100 | 16 | 101% | 100% | 72% | ▲ | 100% | 97% | 97% | 95% | 103% |
| 20241016 | 1,635 | 1,654 | 1,630 | 1,635 | 22,600 | -6 | 100% | 100% | 94% | ▼ | 98% | 95% | 96% | 95% | 102% |
| 20241017 | 1,640 | 1,647 | 1,610 | 1,615 | 35,900 | -20 | 99% | 98% | 159% | ▼▼ | 100% | 97% | 98% | 94% | 100% |
| 20241018 | 1,612 | 1,617 | 1,602 | 1,613 | 15,200 | -2 | 100% | 100% | 42% | ▼▼▼ | 98% | 97% | 98% | 94% | 100% |
| 20241021 | 1,614 | 1,614 | 1,579 | 1,586 | 26,300 | -27 | 98% | 98% | 173% | ▼▼▼▼ | 98% | 97% | 99% | 92% | 100% |
| 20241022 | 1,590 | 1,590 | 1,551 | 1,551 | 27,800 | -35 | 98% | 98% | 106% | ▼▼▼▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241023 | 1,551 | 1,559 | 1,541 | 1,555 | 38,000 | 4 | 100% | 100% | 137% | ▲ | 102% | 101% | 100% | 90% | 100% |
| 20241024 | 1,544 | 1,581 | 1,527 | 1,570 | 46,300 | 15 | 101% | 102% | 122% | ▲▲ | 98% | 101% | 98% | 91% | 101% |
| 20241025 | 1,560 | 1,586 | 1,522 | 1,533 | 30,800 | -37 | 98% | 98% | 67% | ▼ | 100% | 102% | 100% | 90% | 100% |
| 20241028 | 1,541 | 1,551 | 1,520 | 1,539 | 54,900 | 6 | 100% | 100% | 178% | ▲ | 101% | 101% | 101% | 91% | 100% |
| 20241029 | 1,535 | 1,550 | 1,523 | 1,550 | 35,300 | 11 | 101% | 101% | 64% | ▲▲ | 100% | 101% | 100% | 91% | 101% |
| 20241030 | 1,555 | 1,568 | 1,539 | 1,552 | 135,000 | 2 | 100% | 100% | 382% | ▲▲▲ | 101% | 101% | 99% | 92% | 101% |
| 20241031 | 1,563 | 1,595 | 1,555 | 1,575 | 46,100 | 23 | 101% | 101% | 34% | ▲▲▲▲ | 100% | 102% | 100% | 93% | 103% |
| 20241101 | 1,554 | 1,564 | 1,537 | 1,549 | 56,000 | -26 | 98% | 100% | 121% | ▼ | 99% | 99% | 100% | 91% | 101% |
| 20241105 | 1,561 | 1,561 | 1,528 | 1,541 | 30,300 | -8 | 99% | 99% | 54% | ▼▼ | 102% | 94% | 101% | 91% | 101% |
| 20241106 | 1,541 | 1,577 | 1,541 | 1,565 | 34,800 | 24 | 102% | 102% | 115% | ▲ | 101% | 92% | 99% | 93% | 102% |
| 20241107 | 1,569 | 1,599 | 1,569 | 1,579 | 29,500 | 14 | 101% | 101% | 85% | ▲▲ | 96% | 90% | 98% | 95% | 103% |
| 20241108 | 1,599 | 1,600 | 1,525 | 1,542 | 38,900 | -37 | 98% | 96% | 132% | ▼ | 94% | 95% | 102% | 94% | 101% |
| 20241111 | 1,527 | 1,527 | 1,436 | 1,442 | 81,000 | -100 | 94% | 94% | 208% | ▼▼ | 100% | 101% | 108% | 88% | 100% |
| 20241112 | 1,442 | 1,475 | 1,440 | 1,440 | 30,900 | -2 | 100% | 100% | 38% | ▼▼▼ | 99% | 101% | 111% | 88% | 100% |
| 20241113 | 1,454 | 1,455 | 1,437 | 1,444 | 39,600 | 4 | 100% | 99% | 128% | ▲ | 100% | 103% | 112% | 88% | 100% |
| 20241114 | 1,438 | 1,455 | 1,435 | 1,435 | 21,500 | -9 | 99% | 100% | 54% | ▼ | 100% | 103% | 111% | 89% | 100% |
| 20241115 | 1,449 | 1,461 | 1,440 | 1,449 | 30,500 | 14 | 101% | 100% | 142% | ▲ | 101% | 106% | 111% | 90% | 101% |
| 20241118 | 1,449 | 1,464 | 1,446 | 1,463 | 24,700 | 14 | 101% | 101% | 81% | ▲▲ | 100% | 105% | 110% | 92% | 102% |
| 20241119 | 1,463 | 1,474 | 1,461 | 1,470 | 32,900 | 7 | 100% | 100% | 133% | ▲▲▲ | 100% | 105% | 109% | 93% | 102% |
| 20241120 | 1,475 | 1,490 | 1,468 | 1,480 | 37,100 | 10 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 104% | 108% | 94% | 103% |
| 20241121 | 1,490 | 1,512 | 1,490 | 1,496 | 26,200 | 16 | 101% | 100% | 71% | ▲▲▲▲▲ | 102% | 101% | 107% | 95% | 104% |
| 20241122 | 1,502 | 1,539 | 1,502 | 1,536 | 37,800 | 40 | 103% | 102% | 144% | ▲▲▲▲▲▲ | 100% | 97% | 104% | 97% | 107% |
| 20241125 | 1,542 | 1,543 | 1,525 | 1,538 | 33,000 | 2 | 100% | 100% | 87% | ▲▲▲▲▲▲▲ | 101% | 99% | 104% | 97% | 107% |
| 20241126 | 1,546 | 1,565 | 1,525 | 1,554 | 62,000 | 16 | 101% | 101% | 188% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 105% | 98% | 108% |
| 20241127 | 1,526 | 1,541 | 1,495 | 1,512 | 37,100 | -42 | 97% | 99% | 60% | ▼ | 99% | 103% | 106% | 96% | 105% |
| 20241128 | 1,512 | 1,532 | 1,486 | 1,500 | 41,300 | -12 | 99% | 99% | 111% | ▼▼ | 100% | 103% | 108% | 95% | 105% |
| 20241129 | 1,487 | 1,508 | 1,477 | 1,485 | 33,400 | -15 | 99% | 100% | 81% | ▼▼▼ | 103% | 105% | 108% | 94% | 103% |
| 20241202 | 1,485 | 1,530 | 1,485 | 1,524 | 41,100 | 39 | 103% | 103% | 123% | ▲ | 102% | 102% | 102% | 97% | 106% |
| 20241203 | 1,534 | 1,562 | 1,530 | 1,561 | 42,800 | 37 | 102% | 102% | 104% | ▲▲ | 97% | 104% | 100% | 99% | 109% |
| 20241204 | 1,550 | 1,558 | 1,498 | 1,500 | 38,300 | -61 | 96% | 97% | 89% | ▼ | 101% | 106% | 102% | 95% | 105% |
| 20241205 | 1,517 | 1,541 | 1,513 | 1,532 | 30,200 | 32 | 102% | 101% | 79% | ▲ | 101% | 104% | 99% | 98% | 107% |
| 20241206 | 1,550 | 1,561 | 1,533 | 1,561 | 65,900 | 29 | 102% | 101% | 218% | ▲▲ | 98% | 103% | 0% | 100% | 109% |
| 20241209 | 1,561 | 1,573 | 1,522 | 1,535 | 51,200 | -26 | 98% | 98% | 78% | ▼ | 100% | 99% | 0% | 98% | 107% |
| 20241210 | 1,615 | 1,631 | 1,590 | 1,610 | 151,600 | 75 | 105% | 100% | 296% | ▲ | 100% | 101% | 0% | 100% | 112% |
| 20241211 | 1,587 | 1,597 | 1,577 | 1,583 | 38,900 | -27 | 98% | 100% | 26% | ▼ | 100% | 98% | 0% | 98% | 110% |
| 20241212 | 1,599 | 1,617 | 1,585 | 1,605 | 43,300 | 22 | 101% | 100% | 111% | ▲ | 101% | 98% | 0% | 100% | 111% |
| 20241213 | 1,583 | 1,614 | 1,582 | 1,594 | 39,900 | -11 | 99% | 101% | 92% | ▼ | 101% | 97% | 0% | 99% | 109% |
| 20241216 | 1,594 | 1,619 | 1,590 | 1,603 | 23,400 | 9 | 101% | 101% | 59% | ▲ | 98% | 97% | 0% | 100% | 109% |
| 20241217 | 1,593 | 1,602 | 1,563 | 1,566 | 40,400 | -37 | 98% | 98% | 173% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241218 | 1,555 | 1,565 | 1,540 | 1,547 | 29,700 | -19 | 99% | 99% | 74% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241219 | 1,546 | 1,556 | 1,532 | 1,544 | 37,200 | -3 | 100% | 100% | 125% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241220 | 1,554 | 1,564 | 1,532 | 1,539 | 86,900 | -5 | 100% | 99% | 234% | ▼▼▼▼ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:28:38 |
| 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 |