| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 915 | 915 | 915 | 915 | 500 | -15 | 98% | 100% | 500% | ▼ | 100% | 102% | 98% | 88% | 109% |
| 20250121 | 900 | 900 | 886 | 900 | 300 | -15 | 98% | 100% | 60% | ▼▼ | 103% | 101% | 98% | 87% | 107% |
| 20250122 | 900 | 929 | 900 | 929 | 1,000 | 29 | 103% | 103% | 333% | ▲ | 100% | 98% | 96% | 89% | 110% |
| 20250123 | 915 | 916 | 914 | 914 | 500 | -15 | 98% | 100% | 50% | ▼ | 101% | 97% | 97% | 88% | 109% |
| 20250124 | 910 | 915 | 900 | 915 | 1,200 | 1 | 100% | 101% | 240% | ▲ | 94% | 92% | 92% | 88% | 108% |
| 20250127 | 960 | 979 | 905 | 905 | 6,300 | -10 | 99% | 94% | 525% | ▼ | 100% | 100% | 99% | 87% | 104% |
| 20250128 | 893 | 896 | 863 | 893 | 2,800 | -12 | 99% | 100% | 44% | ▼▼ | 99% | 100% | 98% | 86% | 100% |
| 20250129 | 893 | 894 | 865 | 885 | 2,200 | -8 | 99% | 99% | 79% | ▼▼▼ | 99% | 99% | 99% | 85% | 100% |
| 20250130 | 885 | 885 | 879 | 879 | 300 | -6 | 99% | 99% | 14% | ▼▼▼▼ | 100% | 98% | 100% | 87% | 100% |
| 20250131 | 878 | 878 | 878 | 878 | 200 | -1 | 100% | 100% | 67% | ▼▼▼▼▼ | 102% | 98% | 100% | 90% | 100% |
| 20250203 | 875 | 895 | 873 | 895 | 1,400 | 17 | 102% | 102% | 700% | ▲ | 98% | 97% | 96% | 92% | 102% |
| 20250204 | 890 | 891 | 874 | 875 | 2,000 | -20 | 98% | 98% | 143% | ▼ | 99% | 102% | 99% | 92% | 100% |
| 20250205 | 864 | 869 | 839 | 856 | 2,000 | -19 | 98% | 99% | 100% | ▼▼ | 101% | 103% | 100% | 90% | 100% |
| 20250206 | 854 | 861 | 854 | 861 | 200 | 5 | 101% | 101% | 10% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20250207 | 854 | 854 | 853 | 853 | 200 | -8 | 99% | 100% | 100% | ▼ | 101% | 100% | 100% | 92% | 100% |
| 20250210 | 854 | 865 | 854 | 865 | 400 | 12 | 101% | 101% | 200% | ▲ | 102% | 102% | 99% | 93% | 101% |
| 20250213 | 860 | 881 | 860 | 881 | 800 | 16 | 102% | 102% | 200% | ▲▲ | 99% | 106% | 104% | 95% | 103% |
| 20250214 | 821 | 836 | 810 | 810 | 9,200 | -71 | 92% | 99% | 1150% | ▼ | 106% | 106% | 105% | 87% | 100% |
| 20250217 | 807 | 852 | 801 | 852 | 1,600 | 42 | 105% | 106% | 17% | ▲ | 102% | 104% | 103% | 92% | 105% |
| 20250218 | 822 | 846 | 816 | 837 | 1,600 | -15 | 98% | 102% | 100% | ▼ | 105% | 103% | 98% | 90% | 103% |
| 20250219 | 834 | 874 | 831 | 874 | 2,000 | 37 | 104% | 105% | 125% | ▲ | 98% | 100% | 95% | 94% | 108% |
| 20250220 | 859 | 859 | 841 | 841 | 1,600 | -33 | 96% | 98% | 80% | ▼ | 99% | 98% | 94% | 91% | 104% |
| 20250225 | 864 | 898 | 855 | 855 | 3,700 | 14 | 102% | 99% | 231% | ▲ | 100% | 100% | 112% | 93% | 106% |
| 20250226 | 852 | 859 | 847 | 855 | 1,600 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 112% | 93% | 106% |
| 20250227 | 855 | 855 | 855 | 855 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 125% | 94% | 106% |
| 20250303 | 850 | 860 | 835 | 850 | 1,000 | -5 | 99% | 100% | 500% | ▼ | 102% | 102% | 128% | 95% | 105% |
| 20250304 | 835 | 850 | 835 | 849 | 1,100 | -1 | 100% | 102% | 110% | ▼▼ | 98% | 98% | 128% | 95% | 105% |
| 20250305 | 840 | 845 | 811 | 825 | 2,900 | -24 | 97% | 98% | 264% | ▼▼▼ | 101% | 95% | 128% | 92% | 102% |
| 20250306 | 839 | 851 | 839 | 851 | 800 | 26 | 103% | 101% | 28% | ▲ | 100% | 96% | 126% | 95% | 105% |
| 20250310 | 850 | 850 | 850 | 850 | 300 | -1 | 100% | 100% | 38% | ▼ | 100% | 99% | 131% | 95% | 105% |
| 20250312 | 820 | 820 | 820 | 820 | 100 | -30 | 96% | 100% | 33% | ▼▼ | 100% | 120% | 134% | 93% | 101% |
| 20250318 | 800 | 800 | 800 | 800 | 100 | -20 | 98% | 100% | 100% | ▼▼▼ | 100% | 120% | 129% | 91% | 100% |
| 20250319 | 800 | 801 | 800 | 801 | 800 | 1 | 100% | 100% | 800% | ▲ | 102% | 116% | 129% | 91% | 100% |
| 20250321 | 800 | 815 | 798 | 815 | 4,700 | 14 | 102% | 102% | 588% | ▲▲ | 100% | 114% | 128% | 93% | 102% |
| 20250324 | 803 | 806 | 803 | 806 | 200 | -9 | 99% | 100% | 4% | ▼ | 111% | 124% | 117% | 91% | 101% |
| 20250325 | 863 | 956 | 863 | 956 | 179,100 | 150 | 119% | 111% | 89550% | ▲ | 97% | 111% | 98% | 100% | 120% |
| 20250326 | 959 | 964 | 904 | 931 | 58,900 | -25 | 97% | 97% | 33% | ▼ | 97% | 115% | 102% | 97% | 116% |
| 20250327 | 930 | 930 | 898 | 898 | 8,000 | -33 | 96% | 97% | 14% | ▼▼ | 102% | 119% | 0% | 94% | 112% |
| 20250328 | 898 | 923 | 897 | 916 | 2,200 | 18 | 102% | 102% | 28% | ▲ | 115% | 111% | 0% | 96% | 115% |
| 20250331 | 930 | 1,066 | 929 | 1,066 | 65,200 | 150 | 116% | 115% | 2964% | ▲▲ | 100% | 97% | 0% | 100% | 133% |
| 20250401 | 1,066 | 1,139 | 1,021 | 1,069 | 40,700 | 3 | 100% | 100% | 62% | ▲▲▲ | 99% | 96% | 0% | 100% | 134% |
| 20250402 | 1,077 | 1,088 | 1,065 | 1,071 | 7,800 | 2 | 100% | 99% | 19% | ▲▲▲▲ | 102% | 100% | 0% | 100% | 134% |
| 20250403 | 1,011 | 1,033 | 994 | 1,032 | 6,000 | -39 | 96% | 102% | 77% | ▼ | 100% | 94% | 0% | 96% | 129% |
| 20250404 | 1,003 | 1,028 | 1,001 | 1,005 | 7,800 | -27 | 97% | 100% | 130% | ▼▼ | 103% | 94% | 0% | 94% | 126% |
| 20250408 | 1,002 | 1,031 | 1,002 | 1,031 | 500 | 26 | 103% | 103% | 6% | ▲ | 101% | 0% | 0% | 96% | 129% |
| 20250409 | 1,002 | 1,029 | 1,002 | 1,013 | 900 | -18 | 98% | 101% | 180% | ▼ | 94% | 0% | 0% | 95% | 127% |
| 20250414 | 1,002 | 1,002 | 943 | 943 | 700 | -70 | 93% | 94% | 78% | ▼▼ | 100% | 0% | 0% | 88% | 118% |
| 20250416 | 943 | 944 | 943 | 944 | 200 | 1 | 100% | 100% | 29% | ▲ | % | % | % | 88% | 118% |
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 | 0 | 139,800 | 0 | 127,900 | 0 | 11,900 |
| 2025-04-04 | 0 | 139,900 | 0 | 128,000 | 0 | 11,900 |
| 2025-03-28 | 0 | 143,200 | 0 | 129,400 | 0 | 13,800 |
| 2025-03-21 | 0 | 141,700 | 0 | 130,400 | 0 | 11,300 |
| 2025-03-14 | 0 | 141,700 | 0 | 130,500 | 0 | 11,200 |
| 2025-03-07 | 0 | 141,700 | 0 | 130,500 | 0 | 11,200 |
| 2025-02-28 | 0 | 140,600 | 0 | 129,300 | 0 | 11,300 |
| 2025-02-21 | 0 | 142,400 | 0 | 129,900 | 0 | 12,500 |
| 2025-02-14 | 0 | 141,600 | 0 | 128,900 | 0 | 12,700 |
| 2025-02-07 | 0 | 139,900 | 0 | 128,200 | 0 | 11,700 |
| 2025-01-31 | 0 | 140,000 | 0 | 128,200 | 0 | 11,800 |
| 2025-01-24 | 0 | 139,900 | 0 | 128,200 | 0 | 11,700 |
| 2025-01-17 | 0 | 140,300 | 0 | 128,500 | 0 | 11,800 |
| 2025-01-10 | 0 | 140,700 | 0 | 128,900 | 0 | 11,800 |
| 2024-12-27 | 0 | 140,200 | 0 | 128,500 | 0 | 11,700 |
| 2024-12-20 | 0 | 139,800 | 0 | 123,600 | 0 | 16,200 |
| 2024-12-13 | 0 | 139,700 | 0 | 119,000 | 0 | 20,700 |
| 2024-12-06 | 0 | 143,700 | 0 | 118,700 | 0 | 25,000 |
| 2024-11-29 | 0 | 148,000 | 0 | 118,700 | 0 | 29,300 |
| 2024-11-22 | 0 | 148,000 | 0 | 118,700 | 0 | 29,300 |
| 2024-11-15 | 0 | 141,700 | 0 | 118,900 | 0 | 22,800 |
| 2024-11-08 | 0 | 139,100 | 0 | 118,900 | 0 | 20,200 |
| 2024-11-01 | 0 | 138,200 | 0 | 118,900 | 0 | 19,300 |
| 2024-10-25 | 0 | 138,200 | 0 | 118,900 | 0 | 19,300 |
| 2024-10-18 | 0 | 138,000 | 0 | 118,700 | 0 | 19,300 |
| 2024-10-11 | 0 | 137,600 | 0 | 118,300 | 0 | 19,300 |
| 2024-10-04 | 0 | 137,600 | 0 | 118,300 | 0 | 19,300 |
| 2024-09-27 | 0 | 137,000 | 0 | 117,800 | 0 | 19,200 |
| 2024-09-20 | 0 | 45,700 | 0 | 39,200 | 0 | 6,500 |
| 2024-09-13 | 0 | 45,800 | 0 | 39,300 | 0 | 6,500 |
| 2024-09-06 | 0 | 45,800 | 0 | 39,300 | 0 | 6,500 |
| 2024-08-30 | 0 | 45,700 | 0 | 39,300 | 0 | 6,400 |
| 2024-08-23 | 0 | 45,600 | 0 | 39,200 | 0 | 6,400 |
| 2024-08-16 | 0 | 46,800 | 0 | 40,500 | 0 | 6,300 |
| 2024-08-09 | 0 | 47,000 | 0 | 40,700 | 0 | 6,300 |
| 2024-08-02 | 0 | 47,300 | 0 | 40,800 | 0 | 6,500 |
| 2024-07-26 | 0 | 47,300 | 0 | 40,800 | 0 | 6,500 |
| 2024-07-19 | 0 | 47,100 | 0 | 40,600 | 0 | 6,500 |
| 2024-07-12 | 0 | 46,600 | 0 | 40,100 | 0 | 6,500 |
| 2024-07-05 | 0 | 45,300 | 0 | 39,300 | 0 | 6,000 |
| 2024-06-28 | 0 | 43,300 | 0 | 37,300 | 0 | 6,000 |
| 2024-06-21 | 0 | 41,800 | 0 | 37,000 | 0 | 4,800 |
| 2024-06-14 | 0 | 38,400 | 0 | 35,100 | 0 | 3,300 |
| 2024-06-07 | 0 | 35,900 | 0 | 34,000 | 0 | 1,900 |
| 2024-05-31 | 0 | 31,700 | 0 | 31,500 | 0 | 200 |
| 2024-05-24 | 0 | 30,700 | 0 | 30,500 | 0 | 200 |
| 2024-05-17 | 0 | 25,700 | 0 | 25,300 | 0 | 400 |
| 2024-05-10 | 0 | 23,000 | 0 | 22,600 | 0 | 400 |
| 2024-05-02 | 0 | 18,000 | 0 | 17,600 | 0 | 400 |
| 2024-04-26 | 0 | 19,200 | 0 | 17,800 | 0 | 1,400 |
| 2024-04-19 | 0 | 17,900 | 0 | 16,500 | 0 | 1,400 |
| 2024-04-12 | 0 | 17,900 | 0 | 16,500 | 0 | 1,400 |
| 2024-04-05 | 0 | 17,900 | 0 | 16,500 | 0 | 1,400 |
| 2024-03-29 | 0 | 17,900 | 0 | 16,500 | 0 | 1,400 |
| 2024-03-22 | 0 | 17,800 | 0 | 16,500 | 0 | 1,300 |
| 2024-03-15 | 0 | 17,800 | 0 | 16,500 | 0 | 1,300 |
| 2024-03-08 | 0 | 17,800 | 0 | 16,500 | 0 | 1,300 |
| 2024-03-01 | 0 | 18,300 | 0 | 16,500 | 0 | 1,800 |
| 2024-02-22 | 0 | 18,200 | 0 | 16,500 | 0 | 1,700 |
| 2024-02-16 | 0 | 18,200 | 0 | 16,500 | 0 | 1,700 |
| 2024-02-09 | 0 | 18,200 | 0 | 16,500 | 0 | 1,700 |
| 2024-02-02 | 0 | 18,300 | 0 | 16,600 | 0 | 1,700 |
| 2024-01-26 | 0 | 18,300 | 0 | 16,600 | 0 | 1,700 |
| 2024-01-19 | 0 | 18,300 | 0 | 16,600 | 0 | 1,700 |
| 2024-01-12 | 0 | 18,200 | 0 | 16,500 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 18:00 | レオクラン | (訂正)「通期連結業績予想と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ」の一部訂正について |
| 20240716 | 15:00 | レオクラン | 代表取締役の異動に関するお知らせ |
| 20240716 | 15:00 | レオクラン | 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 |
| 20240620 | 15:01 | レオクラン | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240214 | 15:01 | レオクラン | 2024年９月期 第１四半期決算短信〔日本標準〕(連結) |
| 20240214 | 15:01 | レオクラン | 2024年９月期 第１四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7681 | 1 | 株式会社レオクラン | 2025-04-19 05:27:06 |
| 7681 | 2 | お問い合わせ｜株式会社レオクラン | 2024-06-19 07:32:01 |
| 7681 | 2 | よくあるご質問｜株式会社レオクラン | 2024-06-19 07:32:00 |
| 7681 | 2 | 免責事項｜株式会社レオクラン | 2024-06-19 07:31:59 |
| 7681 | 2 | ディスクロージャーポリシー｜株式会社レオクラン | 2024-06-19 07:31:58 |
| 7681 | 2 | 電子公告｜株式会社レオクラン | 2024-06-19 07:31:56 |
| 7681 | 2 | その他IR資料｜株式会社レオクラン | 2024-06-19 07:31:55 |
| 7681 | 2 | 適時開示資料｜株式会社レオクラン | 2024-06-19 07:31:54 |
| 7681 | 2 | 株主総会関連資料｜株式会社レオクラン | 2024-06-19 07:31:53 |
| 7681 | 2 | 決算説明資料｜株式会社レオクラン | 2024-06-19 07:31:52 |