| 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 | 260 | 279 | 260 | 265 | 31,500 | 3 | 101% | 102% | 205% | ▲▲▲ | 99% | 99% | 97% | 100% | 105% |
| 20240726 | 267 | 267 | 261 | 263 | 4,800 | -2 | 99% | 99% | 15% | ▼ | 101% | 99% | 98% | 99% | 104% |
| 20240729 | 264 | 269 | 264 | 266 | 3,300 | 3 | 101% | 101% | 69% | ▲ | 100% | 91% | 98% | 100% | 106% |
| 20240730 | 266 | 268 | 265 | 265 | 2,300 | -1 | 100% | 100% | 70% | ▼ | 99% | 84% | 98% | 100% | 105% |
| 20240731 | 265 | 265 | 262 | 263 | 1,900 | -2 | 99% | 99% | 83% | ▼▼ | 100% | 85% | 99% | 99% | 104% |
| 20240801 | 263 | 263 | 262 | 262 | 1,900 | -1 | 100% | 100% | 100% | ▼▼▼ | 93% | 90% | 100% | 98% | 104% |
| 20240802 | 261 | 261 | 240 | 243 | 23,300 | -19 | 93% | 93% | 1226% | ▼▼▼▼ | 92% | 98% | 106% | 91% | 100% |
| 20240805 | 240 | 240 | 220 | 220 | 13,500 | -23 | 91% | 92% | 58% | ▼▼▼▼▼ | 105% | 116% | 117% | 83% | 100% |
| 20240806 | 212 | 232 | 212 | 222 | 22,300 | 2 | 101% | 105% | 165% | ▲ | 103% | 115% | 115% | 83% | 101% |
| 20240807 | 217 | 225 | 214 | 223 | 8,000 | 1 | 100% | 103% | 36% | ▲▲ | 106% | 113% | 113% | 84% | 101% |
| 20240808 | 221 | 240 | 221 | 234 | 4,300 | 11 | 105% | 106% | 54% | ▲▲▲ | 98% | 109% | 106% | 88% | 106% |
| 20240809 | 235 | 235 | 230 | 231 | 800 | -3 | 99% | 98% | 19% | ▼ | 106% | 113% | 108% | 87% | 105% |
| 20240813 | 231 | 248 | 231 | 245 | 1,400 | 14 | 106% | 106% | 175% | ▲ | 105% | 109% | 104% | 92% | 111% |
| 20240814 | 239 | 250 | 234 | 250 | 8,500 | 5 | 102% | 105% | 607% | ▲▲ | 100% | 102% | 100% | 94% | 114% |
| 20240815 | 249 | 252 | 241 | 250 | 7,700 | 0 | 100% | 100% | 91% | -- | 102% | 98% | 100% | 94% | 114% |
| 20240816 | 250 | 258 | 250 | 255 | 4,100 | 5 | 102% | 102% | 53% | ▲ | 102% | 97% | 97% | 96% | 116% |
| 20240819 | 254 | 260 | 253 | 260 | 1,900 | 5 | 102% | 102% | 46% | ▲▲ | 99% | 96% | 96% | 98% | 118% |
| 20240820 | 257 | 257 | 254 | 254 | 3,100 | -6 | 98% | 99% | 163% | ▼ | 97% | 97% | 95% | 95% | 115% |
| 20240821 | 254 | 255 | 246 | 246 | 7,200 | -8 | 97% | 97% | 232% | ▼▼ | 97% | 97% | 95% | 92% | 112% |
| 20240822 | 253 | 260 | 245 | 245 | 8,600 | -1 | 100% | 97% | 119% | ▼▼▼ | 101% | 102% | 99% | 92% | 111% |
| 20240823 | 244 | 250 | 243 | 247 | 11,600 | 2 | 101% | 101% | 135% | ▲ | 98% | 100% | 96% | 93% | 112% |
| 20240826 | 250 | 250 | 246 | 246 | 2,600 | -1 | 100% | 98% | 22% | ▼ | 100% | 101% | 98% | 92% | 112% |
| 20240827 | 246 | 246 | 246 | 246 | 2,800 | 0 | 100% | 100% | 108% | -- | 98% | 98% | 96% | 93% | 112% |
| 20240828 | 252 | 253 | 246 | 246 | 3,100 | 0 | 100% | 98% | 111% | -- | 101% | 100% | 98% | 94% | 112% |
| 20240829 | 246 | 250 | 246 | 248 | 1,000 | 2 | 101% | 101% | 32% | ▲ | 100% | 96% | 96% | 95% | 113% |
| 20240830 | 250 | 254 | 249 | 249 | 1,100 | 1 | 100% | 100% | 110% | ▲▲ | 98% | 96% | 96% | 96% | 113% |
| 20240902 | 252 | 252 | 247 | 247 | 500 | -2 | 99% | 98% | 45% | ▼ | 98% | 92% | 95% | 95% | 112% |
| 20240903 | 253 | 253 | 247 | 247 | 900 | 0 | 100% | 98% | 180% | -- | 98% | 95% | 97% | 95% | 111% |
| 20240904 | 247 | 247 | 241 | 241 | 2,100 | -6 | 98% | 98% | 233% | ▼ | 100% | 98% | 100% | 93% | 108% |
| 20240905 | 241 | 241 | 240 | 241 | 8,900 | 0 | 100% | 100% | 424% | -- | 96% | 98% | 98% | 93% | 104% |
| 20240906 | 244 | 244 | 234 | 234 | 900 | -7 | 97% | 96% | 10% | ▼ | 100% | 102% | 103% | 90% | 101% |
| 20240909 | 234 | 236 | 233 | 234 | 1,800 | 0 | 100% | 100% | 200% | -- | 97% | 98% | 100% | 90% | 100% |
| 20240910 | 242 | 242 | 235 | 235 | 2,200 | 1 | 100% | 97% | 122% | ▲ | 97% | 100% | 102% | 90% | 100% |
| 20240911 | 240 | 240 | 233 | 233 | 1,100 | -2 | 99% | 97% | 50% | ▼ | 100% | 101% | 103% | 90% | 100% |
| 20240912 | 238 | 240 | 235 | 238 | 1,900 | 5 | 102% | 100% | 173% | ▲ | 98% | 97% | 101% | 92% | 102% |
| 20240913 | 243 | 243 | 238 | 238 | 600 | 0 | 100% | 98% | 32% | -- | 100% | 102% | 106% | 92% | 102% |
| 20240917 | 232 | 242 | 232 | 233 | 1,500 | -5 | 98% | 100% | 250% | ▼ | 102% | 102% | 104% | 92% | 100% |
| 20240919 | 236 | 241 | 236 | 241 | 200 | 8 | 103% | 102% | 13% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20240920 | 235 | 244 | 235 | 235 | 1,900 | -6 | 98% | 100% | 950% | ▼ | 99% | 100% | 103% | 94% | 101% |
| 20240924 | 237 | 239 | 235 | 235 | 1,900 | 0 | 100% | 99% | 100% | -- | 99% | 99% | 102% | 94% | 101% |
| 20240925 | 240 | 277 | 235 | 237 | 78,900 | 2 | 101% | 99% | 4153% | ▲ | 101% | 100% | 103% | 95% | 102% |
| 20240926 | 238 | 243 | 237 | 240 | 3,300 | 3 | 101% | 101% | 4% | ▲▲ | 99% | 98% | 102% | 96% | 103% |
| 20240927 | 241 | 242 | 238 | 238 | 4,900 | -2 | 99% | 99% | 148% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20240930 | 235 | 236 | 225 | 234 | 4,500 | -4 | 98% | 100% | 92% | ▼▼ | 103% | 102% | 102% | 94% | 100% |
| 20241001 | 232 | 239 | 231 | 238 | 14,000 | 4 | 102% | 103% | 311% | ▲ | 98% | 99% | 99% | 96% | 102% |
| 20241002 | 239 | 239 | 235 | 235 | 700 | -3 | 99% | 98% | 5% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20241003 | 237 | 237 | 235 | 236 | 800 | 1 | 100% | 100% | 114% | ▲ | 100% | 103% | 101% | 96% | 101% |
| 20241004 | 235 | 240 | 235 | 236 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 103% | 94% | 98% | 101% |
| 20241007 | 237 | 237 | 237 | 237 | 300 | 1 | 100% | 100% | 23% | ▲ | 100% | 103% | 0% | 98% | 102% |
| 20241008 | 237 | 237 | 236 | 236 | 800 | -1 | 100% | 100% | 267% | ▼ | 102% | 100% | 0% | 98% | 101% |
| 20241009 | 236 | 240 | 236 | 240 | 700 | 4 | 102% | 102% | 88% | ▲ | 102% | 97% | 0% | 100% | 103% |
| 20241010 | 239 | 249 | 239 | 243 | 6,500 | 3 | 101% | 102% | 929% | ▲▲ | 100% | 95% | 0% | 100% | 104% |
| 20241011 | 245 | 253 | 236 | 245 | 13,200 | 2 | 101% | 100% | 203% | ▲▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241015 | 241 | 242 | 230 | 235 | 7,900 | -10 | 96% | 98% | 60% | ▼ | 97% | 101% | 0% | 96% | 101% |
| 20241016 | 235 | 235 | 225 | 228 | 4,000 | -7 | 97% | 97% | 51% | ▼▼ | 101% | 97% | 0% | 93% | 100% |
| 20241017 | 229 | 236 | 229 | 232 | 1,500 | 4 | 102% | 101% | 38% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 231 | 234 | 229 | 229 | 1,500 | -3 | 99% | 99% | 100% | ▼ | 103% | 0% | 0% | 93% | 100% |
| 20241021 | 229 | 239 | 229 | 237 | 2,700 | 8 | 103% | 103% | 180% | ▲ | 94% | 0% | 0% | 97% | 104% |
| 20241022 | 237 | 237 | 220 | 223 | 16,900 | -14 | 94% | 94% | 626% | ▼ | % | % | % | 91% | 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 | 0 | 90,700 | 0 | 30,200 | 0 | 60,500 |
| 2024-10-11 | 0 | 90,200 | 0 | 30,400 | 0 | 59,800 |
| 2024-10-04 | 0 | 89,200 | 0 | 30,000 | 0 | 59,200 |
| 2024-09-27 | 0 | 93,600 | 0 | 34,800 | 0 | 58,800 |
| 2024-09-20 | 0 | 87,200 | 0 | 30,900 | 0 | 56,300 |
| 2024-09-13 | 0 | 86,500 | 0 | 30,200 | 0 | 56,300 |
| 2024-09-06 | 0 | 87,000 | 0 | 29,600 | 0 | 57,400 |
| 2024-08-30 | 0 | 90,800 | 0 | 29,500 | 0 | 61,300 |
| 2024-08-23 | 0 | 89,400 | 0 | 29,000 | 0 | 60,400 |
| 2024-08-16 | 0 | 89,800 | 0 | 30,700 | 0 | 59,100 |
| 2024-08-09 | 0 | 91,500 | 0 | 30,800 | 0 | 60,700 |
| 2024-08-02 | 0 | 99,200 | 0 | 30,500 | 0 | 68,700 |
| 2024-07-26 | 0 | 103,000 | 0 | 31,100 | 0 | 71,900 |
| 2024-07-19 | 0 | 110,900 | 0 | 35,900 | 0 | 75,000 |
| 2024-07-12 | 0 | 115,600 | 0 | 35,500 | 0 | 80,100 |
| 2024-07-05 | 0 | 117,500 | 0 | 37,200 | 0 | 80,300 |
| 2024-06-28 | 0 | 120,700 | 0 | 37,300 | 0 | 83,400 |
| 2024-06-21 | 0 | 144,400 | 0 | 36,700 | 0 | 107,700 |
| 2024-06-14 | 0 | 145,500 | 0 | 38,300 | 0 | 107,200 |
| 2024-06-07 | 0 | 143,800 | 0 | 37,100 | 0 | 106,700 |
| 2024-05-31 | 0 | 91,400 | 0 | 26,100 | 0 | 65,300 |
| 2024-05-24 | 0 | 92,000 | 0 | 26,200 | 0 | 65,800 |
| 2024-05-17 | 0 | 90,900 | 0 | 26,100 | 0 | 64,800 |
| 2024-05-10 | 0 | 90,800 | 0 | 25,800 | 0 | 65,000 |
| 2024-05-02 | 0 | 91,700 | 0 | 25,800 | 0 | 65,900 |
| 2024-04-26 | 0 | 86,200 | 0 | 25,600 | 0 | 60,600 |
| 2024-04-19 | 0 | 85,600 | 0 | 25,600 | 0 | 60,000 |
| 2024-04-12 | 0 | 87,700 | 0 | 26,100 | 0 | 61,600 |
| 2024-04-05 | 0 | 90,800 | 0 | 25,500 | 0 | 65,300 |
| 2024-03-29 | 0 | 90,000 | 0 | 28,100 | 0 | 61,900 |
| 2024-03-22 | 0 | 92,400 | 0 | 29,700 | 0 | 62,700 |
| 2024-03-15 | 0 | 97,600 | 0 | 28,500 | 0 | 69,100 |
| 2024-03-08 | 0 | 102,100 | 0 | 28,100 | 0 | 74,000 |
| 2024-03-01 | 0 | 108,900 | 0 | 28,800 | 0 | 80,100 |
| 2024-02-22 | 0 | 116,800 | 0 | 25,200 | 0 | 91,600 |
| 2024-02-16 | 0 | 114,300 | 0 | 24,700 | 0 | 89,600 |
| 2024-02-09 | 0 | 110,400 | 0 | 24,300 | 0 | 86,100 |
| 2024-02-02 | 0 | 110,400 | 0 | 24,100 | 0 | 86,300 |
| 2024-01-26 | 0 | 110,400 | 0 | 24,100 | 0 | 86,300 |
| 2024-01-19 | 0 | 111,000 | 0 | 24,800 | 0 | 86,200 |
| 2024-01-12 | 0 | 113,600 | 0 | 24,700 | 0 | 88,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | Nomura International plc | 12,800 | 0.49% | ▼ | -2,500 | 275 | 275 | 271 | 271 | 800 |
| 2024-04-08 | Nomura International plc | 15,300 | 0.59% | ▼ | -2,400 | 290 | 292 | 288 | 292 | 1,700 |
| 2024-03-25 | Nomura International plc | 17,700 | 0.68% | ▼ | -2,600 | 296 | 296 | 290 | 290 | 3,300 |
| 2024-03-11 | Nomura International plc | 20,300 | 0.79% | ▼ | -2,600 | 273 | 284 | 272 | 281 | 12,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 17:00 | ラピーヌ | 2025年２月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241011 | 17:00 | ラピーヌ | 2025年２月期中間期連結累計期間業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240712 | 17:00 | ラピーヌ | 営業外収益に関するお知らせ |
| 20240712 | 17:00 | ラピーヌ | 2025年２月期 第１四半期決算短信［日本基準］（連結） |
| 20240712 | 17:00 | ラピーヌ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240531 | 15:00 | ラピーヌ | （スタンダード市場）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 |
| 20240531 | 15:00 | ラピーヌ | 支配株主等に関する事項について |
| 20240419 | 17:00 | ラピーヌ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240419 | 17:00 | ラピーヌ | 2024年２月期通期業績予想と実績との差異に関するお知らせ |
| 20240112 | 16:00 | ラピーヌ | 2024年２月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8143 | 1 | ホーム - 株式会社 ラピーヌ | 2024-10-23 03:24:36 |
| 8143 | 2 | 株主・投資家情報 TOP - 株式会社 ラピーヌ | 2024-06-16 14:08:03 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-10-11 21:30:31 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-07-13 00:29:28 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:40 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:38 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:34 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:32 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:30 |
| 8143 | 3 | 2021 SUMMER 展示会（大阪）12/1～ - 株式会社 ラピーヌ | 2024-06-14 15:11:25 |