| 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 | 2,011 | 2,022 | 1,959 | 1,996 | 21,400 | -10 | 100% | 99% | 115% | ▼▼▼▼▼▼ | 101% | 106% | 95% | 92% | 100% |
| 20240726 | 2,004 | 2,058 | 1,989 | 2,030 | 17,300 | 34 | 102% | 101% | 81% | ▲ | 100% | 99% | 93% | 94% | 102% |
| 20240729 | 2,045 | 2,076 | 2,035 | 2,053 | 12,600 | 23 | 101% | 100% | 73% | ▲▲ | 104% | 87% | 93% | 95% | 103% |
| 20240730 | 2,049 | 2,148 | 2,020 | 2,125 | 45,400 | 72 | 104% | 104% | 360% | ▲▲▲ | 101% | 79% | 91% | 98% | 106% |
| 20240731 | 2,101 | 2,119 | 2,060 | 2,119 | 12,900 | -6 | 100% | 101% | 28% | ▼ | 96% | 81% | 91% | 98% | 106% |
| 20240801 | 2,100 | 2,100 | 2,003 | 2,018 | 21,800 | -101 | 95% | 96% | 169% | ▼▼ | 94% | 88% | 100% | 93% | 101% |
| 20240802 | 1,915 | 1,915 | 1,784 | 1,792 | 55,100 | -226 | 89% | 94% | 253% | ▼▼▼ | 90% | 103% | 115% | 83% | 100% |
| 20240805 | 1,666 | 1,730 | 1,450 | 1,501 | 56,600 | -291 | 84% | 90% | 103% | ▼▼▼▼ | 101% | 109% | 116% | 69% | 100% |
| 20240806 | 1,648 | 1,735 | 1,567 | 1,657 | 38,500 | 156 | 110% | 101% | 68% | ▲ | 107% | 113% | 120% | 77% | 110% |
| 20240807 | 1,586 | 1,741 | 1,586 | 1,692 | 33,800 | 35 | 102% | 107% | 88% | ▲▲ | 101% | 103% | 114% | 78% | 113% |
| 20240808 | 1,658 | 1,733 | 1,658 | 1,675 | 18,300 | -17 | 99% | 101% | 54% | ▼ | 100% | 105% | 110% | 77% | 112% |
| 20240809 | 1,715 | 1,735 | 1,665 | 1,712 | 15,000 | 37 | 102% | 100% | 82% | ▲ | 103% | 104% | 108% | 79% | 114% |
| 20240813 | 1,742 | 1,815 | 1,742 | 1,799 | 31,200 | 87 | 105% | 103% | 208% | ▲▲ | 102% | 112% | 112% | 83% | 120% |
| 20240814 | 1,652 | 1,729 | 1,629 | 1,688 | 51,700 | -111 | 94% | 102% | 166% | ▼ | 101% | 111% | 109% | 78% | 112% |
| 20240815 | 1,696 | 1,730 | 1,630 | 1,713 | 19,900 | 25 | 101% | 101% | 38% | ▲ | 103% | 109% | 106% | 80% | 114% |
| 20240816 | 1,753 | 1,815 | 1,733 | 1,806 | 31,100 | 93 | 105% | 103% | 156% | ▲▲ | 99% | 106% | 103% | 85% | 120% |
| 20240819 | 1,797 | 1,862 | 1,765 | 1,785 | 19,400 | -21 | 99% | 99% | 62% | ▼ | 101% | 103% | 102% | 84% | 119% |
| 20240820 | 1,825 | 1,859 | 1,825 | 1,847 | 16,700 | 62 | 103% | 101% | 86% | ▲ | 104% | 104% | 99% | 87% | 123% |
| 20240821 | 1,822 | 1,924 | 1,822 | 1,889 | 36,000 | 42 | 102% | 104% | 216% | ▲▲ | 100% | 99% | 101% | 89% | 126% |
| 20240822 | 1,911 | 1,916 | 1,873 | 1,911 | 12,800 | 22 | 101% | 100% | 36% | ▲▲▲ | 98% | 96% | 103% | 90% | 127% |
| 20240823 | 1,920 | 1,920 | 1,877 | 1,879 | 9,600 | -32 | 98% | 98% | 75% | ▼ | 101% | 98% | 106% | 88% | 125% |
| 20240826 | 1,865 | 1,899 | 1,851 | 1,878 | 19,000 | -1 | 100% | 101% | 198% | ▼▼ | 100% | 98% | 106% | 88% | 125% |
| 20240827 | 1,878 | 1,899 | 1,855 | 1,887 | 24,300 | 9 | 100% | 100% | 128% | ▲ | 98% | 99% | 111% | 89% | 126% |
| 20240828 | 1,874 | 1,874 | 1,794 | 1,840 | 20,400 | -47 | 98% | 98% | 84% | ▼ | 101% | 102% | 114% | 87% | 123% |
| 20240829 | 1,813 | 1,862 | 1,791 | 1,828 | 17,100 | -12 | 99% | 101% | 84% | ▼▼ | 100% | 98% | 113% | 91% | 122% |
| 20240830 | 1,829 | 1,852 | 1,829 | 1,835 | 14,500 | 7 | 100% | 100% | 85% | ▲ | 100% | 95% | 113% | 96% | 122% |
| 20240902 | 1,842 | 1,860 | 1,807 | 1,838 | 9,500 | 3 | 100% | 100% | 66% | ▲▲ | 101% | 93% | 113% | 96% | 122% |
| 20240903 | 1,838 | 1,877 | 1,838 | 1,854 | 18,400 | 16 | 101% | 101% | 194% | ▲▲▲ | 98% | 90% | 114% | 97% | 112% |
| 20240904 | 1,825 | 1,848 | 1,780 | 1,797 | 23,000 | -57 | 97% | 98% | 125% | ▼ | 98% | 91% | 115% | 94% | 107% |
| 20240905 | 1,797 | 1,802 | 1,724 | 1,754 | 19,300 | -43 | 98% | 98% | 84% | ▼▼ | 98% | 92% | 119% | 92% | 105% |
| 20240906 | 1,750 | 1,750 | 1,692 | 1,711 | 19,900 | -43 | 98% | 98% | 103% | ▼▼▼ | 100% | 107% | 126% | 90% | 101% |
| 20240909 | 1,652 | 1,670 | 1,600 | 1,648 | 32,400 | -63 | 96% | 100% | 163% | ▼▼▼▼ | 99% | 107% | 125% | 86% | 100% |
| 20240910 | 1,659 | 1,676 | 1,639 | 1,639 | 12,300 | -9 | 99% | 99% | 38% | ▼▼▼▼▼ | 96% | 111% | 123% | 86% | 100% |
| 20240911 | 1,637 | 1,637 | 1,545 | 1,564 | 27,900 | -75 | 95% | 96% | 227% | ▼▼▼▼▼▼ | 100% | 121% | 124% | 82% | 100% |
| 20240912 | 1,604 | 1,621 | 1,575 | 1,612 | 20,500 | 48 | 103% | 100% | 73% | ▲ | 108% | 120% | 121% | 84% | 103% |
| 20240913 | 1,648 | 1,772 | 1,622 | 1,772 | 100,300 | 160 | 110% | 108% | 489% | ▲▲ | 100% | 112% | 112% | 93% | 113% |
| 20240917 | 1,776 | 1,813 | 1,711 | 1,782 | 60,400 | 10 | 101% | 100% | 60% | ▲▲▲ | 102% | 112% | 112% | 93% | 114% |
| 20240918 | 1,783 | 1,875 | 1,783 | 1,810 | 48,600 | 28 | 102% | 102% | 80% | ▲▲▲▲ | 105% | 112% | 107% | 95% | 116% |
| 20240919 | 1,849 | 1,949 | 1,849 | 1,936 | 47,600 | 126 | 107% | 105% | 98% | ▲▲▲▲▲ | 100% | 105% | 100% | 100% | 124% |
| 20240920 | 1,976 | 1,997 | 1,930 | 1,983 | 41,800 | 47 | 102% | 100% | 88% | ▲▲▲▲▲▲ | 99% | 101% | 95% | 100% | 127% |
| 20240924 | 1,999 | 2,022 | 1,965 | 1,979 | 32,600 | -4 | 100% | 99% | 78% | ▼ | 101% | 98% | 96% | 100% | 127% |
| 20240925 | 1,984 | 2,035 | 1,953 | 1,995 | 21,900 | 16 | 101% | 101% | 67% | ▲ | 104% | 97% | 94% | 100% | 128% |
| 20240926 | 1,997 | 2,075 | 1,965 | 2,075 | 32,700 | 80 | 104% | 104% | 149% | ▲▲ | 97% | 96% | 90% | 100% | 133% |
| 20240927 | 2,084 | 2,099 | 2,005 | 2,016 | 23,800 | -59 | 97% | 97% | 73% | ▼ | 98% | 101% | 93% | 97% | 129% |
| 20240930 | 1,966 | 2,010 | 1,928 | 1,936 | 19,700 | -80 | 96% | 98% | 83% | ▼▼ | 99% | 102% | 94% | 93% | 124% |
| 20241001 | 1,941 | 1,966 | 1,926 | 1,929 | 11,200 | -7 | 100% | 99% | 57% | ▼▼▼ | 98% | 103% | 95% | 93% | 123% |
| 20241002 | 1,922 | 1,936 | 1,861 | 1,887 | 19,200 | -42 | 98% | 98% | 171% | ▼▼▼▼ | 103% | 99% | 94% | 91% | 121% |
| 20241003 | 1,927 | 2,025 | 1,927 | 1,992 | 31,400 | 105 | 106% | 103% | 164% | ▲ | 99% | 95% | 89% | 96% | 127% |
| 20241004 | 2,009 | 2,013 | 1,968 | 1,982 | 10,300 | -10 | 99% | 99% | 33% | ▼ | 98% | 93% | 85% | 96% | 127% |
| 20241007 | 2,018 | 2,018 | 1,972 | 1,972 | 8,000 | -10 | 99% | 98% | 78% | ▼▼ | 98% | 96% | 0% | 95% | 126% |
| 20241008 | 1,952 | 1,954 | 1,880 | 1,909 | 24,100 | -63 | 97% | 98% | 301% | ▼▼▼ | 98% | 95% | 0% | 92% | 122% |
| 20241009 | 1,932 | 1,932 | 1,896 | 1,903 | 12,600 | -6 | 100% | 98% | 52% | ▼▼▼▼ | 99% | 96% | 0% | 92% | 122% |
| 20241010 | 1,902 | 1,903 | 1,873 | 1,876 | 9,200 | -27 | 99% | 99% | 73% | ▼▼▼▼▼ | 100% | 97% | 0% | 90% | 120% |
| 20241011 | 1,876 | 1,894 | 1,855 | 1,872 | 11,100 | -4 | 100% | 100% | 121% | ▼▼▼▼▼▼ | 98% | 96% | 0% | 90% | 116% |
| 20241015 | 1,872 | 1,872 | 1,829 | 1,829 | 31,100 | -43 | 98% | 98% | 280% | ▼▼▼▼▼▼▼ | 99% | 98% | 0% | 88% | 103% |
| 20241016 | 1,810 | 1,827 | 1,788 | 1,799 | 17,700 | -30 | 98% | 99% | 57% | ▼▼▼▼▼▼▼▼ | 101% | 96% | 0% | 87% | 101% |
| 20241017 | 1,800 | 1,832 | 1,798 | 1,819 | 12,500 | 20 | 101% | 101% | 71% | ▲ | 100% | 0% | 0% | 88% | 101% |
| 20241018 | 1,812 | 1,820 | 1,800 | 1,805 | 16,500 | -14 | 99% | 100% | 132% | ▼ | 99% | 0% | 0% | 87% | 100% |
| 20241021 | 1,800 | 1,803 | 1,778 | 1,781 | 13,000 | -24 | 99% | 99% | 79% | ▼▼ | 97% | 0% | 0% | 86% | 100% |
| 20241022 | 1,776 | 1,776 | 1,708 | 1,720 | 25,900 | -61 | 97% | 97% | 199% | ▼▼▼ | % | % | % | 83% | 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 | 4,600 | 164,400 | 0 | 83,800 | 4,600 | 80,600 |
| 2024-10-11 | 5,000 | 161,400 | 0 | 77,600 | 5,000 | 83,800 |
| 2024-10-04 | 5,000 | 166,000 | 0 | 84,300 | 5,000 | 81,700 |
| 2024-09-27 | 5,400 | 165,200 | 0 | 83,200 | 5,400 | 82,000 |
| 2024-09-20 | 5,400 | 162,200 | 0 | 86,700 | 5,400 | 75,500 |
| 2024-09-13 | 4,800 | 165,400 | 0 | 84,500 | 4,800 | 80,900 |
| 2024-09-06 | 3,900 | 156,700 | 0 | 82,900 | 3,900 | 73,800 |
| 2024-08-30 | 3,500 | 158,300 | 0 | 81,800 | 3,500 | 76,500 |
| 2024-08-23 | 3,800 | 152,900 | 0 | 78,100 | 3,800 | 74,800 |
| 2024-08-16 | 5,100 | 160,600 | 0 | 80,200 | 5,100 | 80,400 |
| 2024-08-09 | 4,600 | 153,200 | 0 | 79,500 | 4,600 | 73,700 |
| 2024-08-02 | 1,200 | 174,600 | 0 | 80,900 | 1,200 | 93,700 |
| 2024-07-26 | 700 | 171,000 | 0 | 82,000 | 700 | 89,000 |
| 2024-07-19 | 1,200 | 166,100 | 0 | 79,700 | 1,200 | 86,400 |
| 2024-07-12 | 1,000 | 163,200 | 0 | 75,500 | 1,000 | 87,700 |
| 2024-07-05 | 900 | 167,700 | 0 | 78,600 | 900 | 89,100 |
| 2024-06-28 | 1,200 | 167,200 | 0 | 77,900 | 1,200 | 89,300 |
| 2024-06-21 | 1,300 | 165,400 | 0 | 75,200 | 1,300 | 90,200 |
| 2024-06-14 | 2,300 | 168,600 | 0 | 72,300 | 2,300 | 96,300 |
| 2024-06-07 | 2,300 | 168,200 | 0 | 70,700 | 2,300 | 97,500 |
| 2024-05-31 | 1,600 | 168,400 | 0 | 68,900 | 1,600 | 99,500 |
| 2024-05-24 | 1,500 | 172,400 | 0 | 69,000 | 1,500 | 103,400 |
| 2024-05-17 | 3,200 | 167,100 | 0 | 61,900 | 3,200 | 105,200 |
| 2024-05-10 | 2,400 | 148,300 | 0 | 48,700 | 2,400 | 99,600 |
| 2024-05-02 | 2,400 | 149,500 | 0 | 48,700 | 2,400 | 100,800 |
| 2024-04-26 | 2,000 | 139,900 | 0 | 44,500 | 2,000 | 95,400 |
| 2024-04-19 | 2,200 | 148,300 | 0 | 44,100 | 2,200 | 104,200 |
| 2024-04-12 | 1,700 | 137,600 | 0 | 49,200 | 1,700 | 88,400 |
| 2024-04-05 | 1,900 | 139,500 | 0 | 48,800 | 1,900 | 90,700 |
| 2024-03-29 | 1,400 | 140,100 | 0 | 48,400 | 1,400 | 91,700 |
| 2024-03-22 | 3,400 | 141,000 | 0 | 48,700 | 3,400 | 92,300 |
| 2024-03-15 | 3,400 | 142,100 | 0 | 45,000 | 3,400 | 97,100 |
| 2024-03-08 | 4,100 | 133,500 | 0 | 38,400 | 4,100 | 95,100 |
| 2024-03-01 | 4,100 | 135,200 | 0 | 42,800 | 4,100 | 92,400 |
| 2024-02-22 | 3,500 | 120,100 | 0 | 41,100 | 3,500 | 79,000 |
| 2024-02-16 | 2,700 | 116,800 | 0 | 39,700 | 2,700 | 77,100 |
| 2024-02-09 | 2,100 | 113,200 | 0 | 28,400 | 2,100 | 84,800 |
| 2024-02-02 | 2,600 | 114,000 | 0 | 31,100 | 2,600 | 82,900 |
| 2024-01-26 | 2,600 | 113,500 | 0 | 31,300 | 2,600 | 82,200 |
| 2024-01-19 | 3,300 | 106,300 | 0 | 28,700 | 3,300 | 77,600 |
| 2024-01-12 | 3,700 | 103,500 | 0 | 29,100 | 3,700 | 74,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | ＬＴＳ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ＬＴＳ | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240725 | 15:00 | ＬＴＳ | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240401 | 15:00 | ＬＴＳ | (訂正・数値データ訂正)「2023年12月期 決算短信[日本基準]（連結）」の一部訂正について |
| 20240328 | 15:00 | ＬＴＳ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240328 | 15:00 | ＬＴＳ | （開示事項の変更）完全子会社の吸収合併（簡易合併・略式合併）の合併効力発生日の延期に関するお知らせ |
| 20240319 | 15:00 | ＬＴＳ | 役員人事に関するお知らせ |
| 20240313 | 15:00 | ＬＴＳ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | ＬＴＳ | 自己株式の取得状況に関するお知らせ |
| 20240227 | 15:00 | ＬＴＳ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | 監査等委員である取締役候補者の選任に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | グループ内組織再編（連結子会社間の吸収分割及び吸収合併）に関するお知らせ |
| 20240213 | 15:00 | ＬＴＳ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ＬＴＳ | 2023年12月期 決算説明資料 |
| 20240213 | 15:00 | ＬＴＳ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240213 | 15:00 | ＬＴＳ | 子会社設立に関するお知らせ |
| 20240125 | 15:00 | ＬＴＳ | 連結子会社の異動（株式譲渡）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 |
|---|---|---|---|
| 6560 | 1 | 株式会社 エル・ティー・エス | 2024-10-23 00:24:22 |
| 6560 | 2 | 免責事項 | 株式会社 エル・ティー・エス | 2024-06-19 14:13:09 |
| 6560 | 2 | ディスクロージャーポリシー | 株式会社 エル・ティー・エス | 2024-06-19 14:13:07 |
| 6560 | 2 | 電子公告 | 株式会社 エル・ティー・エス | 2024-06-19 14:13:04 |
| 6560 | 2 | FAQ | 株式会社 エル・ティー・エス | 2024-06-19 14:13:02 |
| 6560 | 2 | IRカレンダー | 株式会社 エル・ティー・エス | 2024-06-19 14:13:00 |
| 6560 | 2 | 株価情報 | 株式会社 エル・ティー・エス | 2024-06-19 14:12:55 |
| 6560 | 2 | 適時開示情報 | 株式会社 エル・ティー・エス | 2024-06-19 14:12:52 |
| 6560 | 2 | 企業調査レポート | 株式会社 エル・ティー・エス | 2024-06-19 14:12:50 |
| 6560 | 2 | 株主総会関連資料 | 株式会社 エル・ティー・エス | 2024-06-19 14:12:48 |