| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 263 | 317 | 257 | 290 | 1,315,000 | 39 | 116% | 110% | 69% | ▲ | 1 | 1 | 0 | 98% | 93% | 94% | 91% | 20% |
| 20250702 | 285 | 292 | 275 | 280 | 85,500 | -10 | 97% | 98% | 7% | ▼ | 0 | 0 | 0 | 98% | 93% | 93% | 88% | 16% |
| 20250703 | 287 | 287 | 272 | 282 | 31,000 | 2 | 101% | 98% | 36% | ▲ | 0 | 0 | 0 | 94% | 96% | 95% | 89% | 17% |
| 20250704 | 282 | 295 | 260 | 264 | 236,700 | -18 | 94% | 94% | 764% | ▼ | 0 | 0 | 0 | 99% | 102% | 100% | 83% | 9% |
| 20250707 | 267 | 275 | 264 | 265 | 42,600 | 1 | 100% | 99% | 18% | ▲ | 0 | 0 | 0 | 98% | 101% | 100% | 84% | 10% |
| 20250708 | 268 | 269 | 263 | 263 | 21,100 | -2 | 99% | 98% | 50% | ▼ | 0 | 0 | 0 | 99% | 98% | 100% | 83% | 9% |
| 20250709 | 268 | 275 | 265 | 266 | 55,300 | 3 | 101% | 99% | 262% | ▲ | 0 | 0 | 0 | 102% | 98% | 100% | 84% | 10% |
| 20250710 | 267 | 274 | 265 | 272 | 50,800 | 6 | 102% | 102% | 92% | ▲▲ | 0 | 0 | 0 | 99% | 95% | 95% | 86% | 12% |
| 20250711 | 275 | 279 | 269 | 271 | 32,500 | -1 | 100% | 99% | 64% | ▼ | 0 | 0 | 0 | 97% | 97% | 97% | 85% | 12% |
| 20250714 | 269 | 275 | 260 | 260 | 52,500 | -11 | 96% | 97% | 162% | ▼▼ | 0 | 0 | 0 | 101% | 98% | 99% | 82% | 7% |
| 20250715 | 260 | 265 | 257 | 262 | 42,300 | 2 | 101% | 101% | 81% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 83% | 8% |
| 20250716 | 257 | 257 | 253 | 257 | 25,900 | -5 | 98% | 100% | 61% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 81% | 6% |
| 20250717 | 259 | 269 | 259 | 262 | 22,400 | 5 | 102% | 101% | 86% | ▲ | 0 | 0 | 0 | 98% | 102% | 0% | 83% | 8% |
| 20250718 | 261 | 264 | 255 | 255 | 13,900 | -7 | 97% | 98% | 62% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 80% | 5% |
| 20250722 | 256 | 259 | 256 | 256 | 12,100 | 1 | 100% | 100% | 87% | ▲ | 0 | 0 | 0 | 103% | 103% | 0% | 81% | 2% |
| 20250723 | 255 | 262 | 255 | 262 | 10,300 | 6 | 102% | 103% | 85% | ▲▲ | 0 | 0 | 0 | 97% | 98% | 0% | 83% | 4% |
| 20250724 | 265 | 265 | 257 | 258 | 9,300 | -4 | 98% | 97% | 90% | ▼ | 0 | 0 | 0 | 102% | 98% | 0% | 85% | 3% |
| 20250725 | 261 | 281 | 261 | 267 | 85,000 | 9 | 103% | 102% | 914% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 89% | 6% |
| 20250728 | 268 | 269 | 262 | 262 | 14,500 | -5 | 98% | 98% | 17% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 90% | 4% |
| 20250729 | 265 | 265 | 260 | 261 | 17,100 | -1 | 100% | 98% | 118% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 90% | 2% |
| 20250730 | 258 | 259 | 253 | 257 | 9,500 | -4 | 98% | 100% | 56% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 91% | 1% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250715 | 16:00 | ラピーヌ | 2026年２月期 第１四半期決算短信［日本基準］（連結） |
| 20250530 | 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 |
| 20250530 | 15:00 | ラピーヌ | 支配株主等に関する事項について |
| 20250530 | 19:50 | ラピーヌ | （訂正・数値データ訂正）2025年２月期 決算短信［日本基準］（連結） |
| 20250418 | 17:10 | ラピーヌ | 2025年２月期 決算短信［日本基準］（連結） |
| 20250418 | 17:10 | ラピーヌ | 2025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 |
| 20250114 | 16:00 | ラピーヌ | 2025年２月期 第３四半期決算短信［日本基準］（連結） |
| 20250114 | 16:00 | ラピーヌ | 当社に対する訴訟の和解に関するお知らせ |
| 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） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | Nomura International plc | 11,600 | 0.45% | ▼ | -9,000 | 282 | 295 | 260 | 264 | 236,700 |
| 2025-07-03 | Nomura International plc | 20,600 | 0.80% | ▲ | 2,000 | 287 | 287 | 272 | 282 | 31,000 |
| 2025-07-02 | Nomura International plc | 18,600 | 0.72% | ▲ | 2,600 | 285 | 292 | 275 | 280 | 85,500 |
| 2025-07-01 | Nomura International plc | 16,000 | 0.62% | ▲ | 9,900 | 263 | 317 | 257 | 290 | 1,315,000 |
| 2025-06-30 | Nomura International plc | 6,100 | 0.23% | ▼ | -19,300 | 300 | 363 | 241 | 251 | 1,912,000 |
| 2025-06-26 | Nomura International plc | 25,400 | 0.98% | ▲ | 11,500 | 323 | 364 | 297 | 305 | 502,500 |
| 2025-06-24 | Nomura International plc | 13,900 | 0.54% | ▲ | 248 | 271 | 242 | 270 | 249,300 | |
| 2025-06-12 | Nomura International plc | 11,100 | 0.43% | ▼ | -1,800 | 253 | 253 | 248 | 248 | 15,200 |
| 2025-06-11 | Nomura International plc | 12,900 | 0.50% | ▼ | -5,100 | 247 | 254 | 247 | 251 | 24,400 |
| 2025-06-10 | Nomura International plc | 18,000 | 0.70% | ▼ | -3,700 | 246 | 251 | 243 | 246 | 19,100 |
| 2025-06-09 | Nomura International plc | 21,700 | 0.84% | ▼ | -3,300 | 250 | 254 | 246 | 246 | 30,400 |
| 2025-06-04 | Nomura International plc | 25,000 | 0.97% | ▲ | 23,100 | 258 | 258 | 245 | 247 | 82,600 |
| 2025-06-02 | Nomura International plc | 1,900 | 0.07% | ▼ | -18,700 | 235 | 247 | 235 | 239 | 102,800 |
| 2025-05-30 | Nomura International plc | 20,600 | 0.80% | ▼ | -5,500 | 254 | 257 | 240 | 248 | 140,200 |
| 2025-05-28 | Nomura International plc | 26,100 | 1.01% | ▲ | 600 | 266 | 266 | 260 | 260 | 12,300 |
| 2025-05-27 | Nomura International plc | 25,500 | 0.99% | ▼ | -800 | 265 | 265 | 260 | 262 | 24,800 |
| 2025-05-21 | Nomura International plc | 26,300 | 1.02% | ▲ | 1,400 | 281 | 296 | 278 | 279 | 150,000 |
| 2025-05-16 | Nomura International plc | 24,900 | 0.96% | ▲ | 4,700 | 292 | 313 | 279 | 293 | 263,300 |
| 2025-05-15 | Nomura International plc | 20,200 | 0.78% | ▲ | 20,200 | 331 | 331 | 289 | 292 | 265,200 |
| 2025-05-14 | Nomura International plc | 0 | 0.00% | ▼ | -25,800 | 315 | 341 | 309 | 331 | 464,900 |
| 2025-05-13 | Nomura International plc | 25,800 | 1.00% | ▲ | 2,200 | 342 | 349 | 314 | 315 | 336,000 |
| 2025-05-12 | Nomura International plc | 23,600 | 0.91% | ▲ | 3,700 | 314 | 407 | 314 | 334 | 1,650,600 |
| 2025-05-09 | Nomura International plc | 19,900 | 0.77% | ▲ | 9,800 | 304 | 360 | 295 | 327 | 1,627,900 |
| 2025-05-08 | Nomura International plc | 10,100 | 0.39% | ▼ | -8,500 | 305 | 373 | 282 | 295 | 2,350,800 |
| 2025-05-07 | Nomura International plc | 18,600 | 0.72% | ▲ | 1,500 | 260 | 312 | 258 | 299 | 563,200 |
| 2025-05-01 | Nomura International plc | 17,100 | 0.66% | ▼ | -2,600 | 256 | 281 | 256 | 267 | 182,300 |
| 2025-04-23 | Nomura International plc | 19,700 | 0.76% | ▼ | -21,500 | 280 | 316 | 266 | 270 | 1,040,600 |
| 2025-04-22 | Nomura International plc | 41,200 | 1.60% | ▼ | -5,000 | 328 | 393 | 280 | 280 | 2,519,400 |
| 2025-04-21 | Nomura International plc | 46,200 | 1.79% | ▲ | 4,400 | 241 | 313 | 237 | 313 | 976,900 |
| 2025-04-17 | Nomura International plc | 41,800 | 1.62% | ▲ | 5,800 | 285 | 336 | 238 | 243 | 1,019,100 |
| 2025-04-16 | Nomura International plc | 36,000 | 1.40% | ▲ | 2,000 | 292 | 361 | 255 | 287 | 804,000 |
| 2025-04-15 | Nomura International plc | 34,000 | 1.32% | ▲ | 12,700 | 210 | 282 | 208 | 282 | 1,628,100 |
| 2025-04-14 | Nomura International plc | 21,300 | 0.82% | ▼ | -5,000 | 199 | 237 | 198 | 203 | 862,700 |
| 2025-04-11 | Nomura International plc | 26,300 | 1.02% | ▲ | 2,000 | 197 | 203 | 192 | 196 | 39,700 |
| 2025-04-10 | Nomura International plc | 24,300 | 0.94% | ▲ | 7,700 | 199 | 203 | 194 | 197 | 62,500 |
| 2025-04-08 | Nomura International plc | 16,600 | 0.64% | ▲ | 3,900 | 190 | 233 | 187 | 193 | 268,600 |
| 2025-04-07 | Nomura International plc | 12,700 | 0.49% | ▼ | -2,000 | 190 | 190 | 180 | 183 | 17,600 |
| 2025-03-28 | Nomura International plc | 14,700 | 0.57% | ▲ | 218 | 225 | 218 | 220 | 20,600 | |
| 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 |