| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 192 | 192 | 188 | 190 | 47,400 | -2 | 99% | 99% | 2257% | ▼ | 101% | 101% | 107% | 98% | 102% |
| 20250311 | 188 | 190 | 188 | 189 | 4,000 | -1 | 99% | 101% | 8% | ▼▼ | 101% | 100% | 106% | 97% | 102% |
| 20250312 | 190 | 191 | 190 | 191 | 2,400 | 2 | 101% | 101% | 60% | ▲ | 100% | 101% | 106% | 98% | 103% |
| 20250313 | 190 | 192 | 190 | 190 | 6,300 | -1 | 99% | 100% | 263% | ▼ | 99% | 103% | 105% | 98% | 102% |
| 20250314 | 190 | 190 | 189 | 189 | 3,700 | -1 | 99% | 99% | 59% | ▼▼ | 100% | 105% | 102% | 97% | 102% |
| 20250317 | 190 | 190 | 189 | 190 | 5,600 | 1 | 101% | 100% | 151% | ▲ | 100% | 106% | 103% | 99% | 102% |
| 20250318 | 189 | 191 | 189 | 189 | 12,600 | -1 | 99% | 100% | 225% | ▼ | 102% | 106% | 99% | 98% | 102% |
| 20250319 | 189 | 192 | 188 | 192 | 68,700 | 3 | 102% | 102% | 545% | ▲ | 99% | 102% | 95% | 100% | 102% |
| 20250321 | 196 | 196 | 193 | 195 | 9,400 | 3 | 102% | 99% | 14% | ▲▲ | 102% | 103% | 95% | 100% | 104% |
| 20250324 | 196 | 199 | 195 | 199 | 7,600 | 4 | 102% | 102% | 81% | ▲▲▲ | 101% | 102% | 94% | 100% | 106% |
| 20250325 | 199 | 202 | 197 | 201 | 17,300 | 2 | 101% | 101% | 228% | ▲▲▲▲ | 100% | 99% | 94% | 100% | 107% |
| 20250326 | 201 | 202 | 197 | 200 | 9,700 | -1 | 100% | 100% | 56% | ▼ | 98% | 97% | 94% | 100% | 106% |
| 20250327 | 201 | 201 | 193 | 197 | 46,500 | -3 | 99% | 98% | 479% | ▼▼ | 103% | 99% | 96% | 98% | 105% |
| 20250328 | 196 | 202 | 195 | 202 | 22,800 | 5 | 103% | 103% | 49% | ▲ | 97% | 92% | 92% | 100% | 107% |
| 20250331 | 205 | 206 | 197 | 199 | 16,700 | -3 | 99% | 97% | 73% | ▼ | 95% | 86% | 93% | 99% | 105% |
| 20250401 | 203 | 203 | 192 | 193 | 22,400 | -6 | 97% | 95% | 134% | ▼▼ | 102% | 91% | 98% | 96% | 102% |
| 20250402 | 191 | 195 | 191 | 194 | 9,700 | 1 | 101% | 102% | 43% | ▲ | 98% | 93% | 98% | 96% | 103% |
| 20250403 | 192 | 192 | 185 | 188 | 33,700 | -6 | 97% | 98% | 347% | ▼ | 94% | 97% | 102% | 93% | 100% |
| 20250404 | 184 | 202 | 168 | 173 | 961,900 | -15 | 92% | 94% | 2854% | ▼▼ | 102% | 102% | 111% | 86% | 100% |
| 20250408 | 170 | 187 | 165 | 174 | 1,345,000 | 1 | 101% | 102% | 140% | ▲ | 99% | 104% | 114% | 86% | 101% |
| 20250409 | 169 | 170 | 162 | 167 | 113,300 | -7 | 96% | 99% | 8% | ▼ | 103% | 101% | 112% | 83% | 100% |
| 20250410 | 173 | 178 | 173 | 178 | 33,700 | 11 | 107% | 103% | 30% | ▲ | 101% | 102% | 112% | 88% | 107% |
| 20250411 | 172 | 176 | 171 | 174 | 19,200 | -4 | 98% | 101% | 57% | ▼ | 99% | 107% | 110% | 86% | 104% |
| 20250414 | 175 | 179 | 173 | 174 | 48,100 | 0 | 100% | 99% | 251% | -- | 101% | 107% | 111% | 86% | 104% |
| 20250415 | 174 | 178 | 174 | 175 | 7,600 | 1 | 101% | 101% | 16% | ▲ | 97% | 103% | 108% | 87% | 105% |
| 20250416 | 179 | 179 | 171 | 174 | 22,100 | -1 | 99% | 97% | 291% | ▼ | 102% | 109% | 112% | 86% | 104% |
| 20250417 | 172 | 191 | 169 | 176 | 321,800 | 2 | 101% | 102% | 1456% | ▲ | 106% | 107% | 111% | 87% | 105% |
| 20250418 | 176 | 190 | 176 | 187 | 72,100 | 11 | 106% | 106% | 22% | ▲▲ | 98% | 101% | 105% | 93% | 112% |
| 20250421 | 185 | 210 | 180 | 182 | 1,309,300 | -5 | 97% | 98% | 1816% | ▼ | 101% | 102% | 110% | 90% | 109% |
| 20250422 | 182 | 191 | 180 | 184 | 100,700 | 2 | 101% | 101% | 8% | ▲ | 102% | 101% | 109% | 91% | 110% |
| 20250423 | 184 | 188 | 184 | 188 | 18,000 | 4 | 102% | 102% | 18% | ▲▲ | 99% | 99% | 107% | 93% | 113% |
| 20250424 | 187 | 187 | 185 | 185 | 12,500 | -3 | 98% | 99% | 69% | ▼ | 99% | 100% | 107% | 92% | 111% |
| 20250425 | 187 | 188 | 186 | 186 | 24,900 | 1 | 101% | 99% | 199% | ▲ | 98% | 104% | 108% | 92% | 111% |
| 20250428 | 186 | 186 | 183 | 183 | 16,400 | -3 | 98% | 98% | 66% | ▼ | 101% | 105% | 110% | 92% | 110% |
| 20250430 | 184 | 188 | 184 | 186 | 8,700 | 3 | 102% | 101% | 53% | ▲ | 99% | 103% | 109% | 96% | 111% |
| 20250501 | 186 | 188 | 185 | 185 | 4,100 | -1 | 99% | 99% | 47% | ▼ | 101% | 104% | 110% | 95% | 111% |
| 20250502 | 185 | 188 | 185 | 187 | 10,900 | 2 | 101% | 101% | 266% | ▲ | 102% | 102% | 107% | 99% | 112% |
| 20250507 | 189 | 206 | 187 | 193 | 1,046,300 | 6 | 103% | 102% | 9599% | ▲▲ | 100% | 98% | 106% | 100% | 116% |
| 20250508 | 192 | 193 | 188 | 192 | 25,900 | -1 | 99% | 100% | 2% | ▼ | 100% | 99% | 106% | 99% | 115% |
| 20250509 | 192 | 194 | 192 | 192 | 15,300 | 0 | 100% | 100% | 59% | -- | 99% | 98% | 105% | 99% | 115% |
| 20250512 | 194 | 194 | 192 | 193 | 8,100 | 1 | 101% | 99% | 53% | ▲ | 97% | 100% | 104% | 100% | 111% |
| 20250513 | 195 | 196 | 189 | 189 | 39,400 | -4 | 98% | 97% | 486% | ▼ | 99% | 103% | 107% | 98% | 109% |
| 20250514 | 190 | 194 | 188 | 188 | 33,300 | -1 | 99% | 99% | 85% | ▼▼ | 100% | 105% | 106% | 97% | 108% |
| 20250515 | 191 | 192 | 185 | 191 | 59,500 | 3 | 102% | 100% | 179% | ▲ | 99% | 105% | 105% | 99% | 110% |
| 20250516 | 192 | 192 | 190 | 190 | 12,800 | -1 | 99% | 99% | 22% | ▼ | 102% | 105% | 106% | 98% | 109% |
| 20250519 | 191 | 195 | 190 | 195 | 22,600 | 5 | 103% | 102% | 177% | ▲ | 99% | 102% | 104% | 100% | 111% |
| 20250520 | 195 | 195 | 191 | 193 | 11,000 | -2 | 99% | 99% | 49% | ▼ | 103% | 102% | 104% | 99% | 106% |
| 20250521 | 194 | 200 | 191 | 200 | 80,500 | 7 | 104% | 103% | 732% | ▲ | 101% | 101% | 100% | 100% | 110% |
| 20250522 | 200 | 201 | 198 | 201 | 15,600 | 1 | 101% | 101% | 19% | ▲▲ | 98% | 101% | 99% | 100% | 110% |
| 20250523 | 201 | 201 | 196 | 196 | 4,800 | -5 | 98% | 98% | 31% | ▼ | 101% | 103% | 0% | 98% | 107% |
| 20250526 | 197 | 201 | 197 | 198 | 41,100 | 2 | 101% | 101% | 856% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20250527 | 198 | 199 | 197 | 198 | 10,600 | 0 | 100% | 100% | 26% | -- | 102% | 101% | 0% | 99% | 108% |
| 20250528 | 198 | 202 | 198 | 202 | 13,500 | 4 | 102% | 102% | 127% | ▲ | 100% | 99% | 0% | 100% | 110% |
| 20250529 | 204 | 204 | 201 | 203 | 9,000 | 1 | 100% | 100% | 67% | ▲▲ | 97% | 99% | 0% | 100% | 110% |
| 20250530 | 204 | 204 | 195 | 197 | 8,500 | -6 | 97% | 97% | 94% | ▼ | 102% | 101% | 0% | 97% | 106% |
| 20250602 | 197 | 200 | 197 | 200 | 800 | 3 | 102% | 102% | 9% | ▲ | 100% | 100% | 0% | 99% | 107% |
| 20250603 | 200 | 200 | 198 | 199 | 2,600 | -1 | 100% | 100% | 325% | ▼ | 102% | 0% | 0% | 98% | 106% |
| 20250604 | 199 | 202 | 199 | 202 | 3,800 | 3 | 102% | 102% | 146% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250605 | 201 | 201 | 199 | 199 | 16,300 | -3 | 99% | 99% | 429% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250606 | 199 | 201 | 199 | 199 | 9,500 | 0 | 100% | 100% | 58% | -- | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 635,600 | 0 | 440,800 | 0 | 194,800 |
| 2025-05-23 | 0 | 643,800 | 0 | 445,300 | 0 | 198,500 |
| 2025-05-16 | 0 | 606,600 | 0 | 421,100 | 0 | 185,500 |
| 2025-05-09 | 0 | 615,300 | 0 | 399,600 | 0 | 215,700 |
| 2025-05-02 | 0 | 624,400 | 0 | 404,600 | 0 | 219,800 |
| 2025-04-25 | 0 | 649,200 | 0 | 397,900 | 0 | 251,300 |
| 2025-04-18 | 20,100 | 653,200 | 20,100 | 358,500 | 0 | 294,700 |
| 2025-04-11 | 0 | 664,500 | 0 | 358,700 | 0 | 305,800 |
| 2025-04-04 | 500 | 685,300 | 500 | 361,200 | 0 | 324,100 |
| 2025-03-28 | 0 | 684,300 | 0 | 334,700 | 0 | 349,600 |
| 2025-03-21 | 0 | 677,500 | 0 | 336,700 | 0 | 340,800 |
| 2025-03-14 | 0 | 675,000 | 0 | 331,100 | 0 | 343,900 |
| 2025-03-07 | 0 | 660,600 | 0 | 322,300 | 0 | 338,300 |
| 2025-02-28 | 0 | 654,900 | 0 | 319,500 | 0 | 335,400 |
| 2025-02-21 | 0 | 675,600 | 0 | 312,900 | 0 | 362,700 |
| 2025-02-14 | 0 | 680,500 | 0 | 305,100 | 0 | 375,400 |
| 2025-02-07 | 0 | 670,200 | 0 | 309,300 | 0 | 360,900 |
| 2025-01-31 | 0 | 735,200 | 0 | 377,400 | 0 | 357,800 |
| 2025-01-24 | 0 | 677,600 | 0 | 365,600 | 0 | 312,000 |
| 2025-01-17 | 0 | 703,100 | 0 | 363,500 | 0 | 339,600 |
| 2025-01-10 | 0 | 690,700 | 0 | 353,700 | 0 | 337,000 |
| 2024-12-27 | 0 | 713,500 | 0 | 352,400 | 0 | 361,100 |
| 2024-12-20 | 0 | 650,800 | 0 | 320,000 | 0 | 330,800 |
| 2024-12-13 | 0 | 629,000 | 0 | 315,400 | 0 | 313,600 |
| 2024-12-06 | 0 | 636,000 | 0 | 318,500 | 0 | 317,500 |
| 2024-11-29 | 0 | 647,800 | 0 | 320,600 | 0 | 327,200 |
| 2024-11-22 | 0 | 665,700 | 0 | 322,200 | 0 | 343,500 |
| 2024-11-15 | 0 | 646,200 | 0 | 325,000 | 0 | 321,200 |
| 2024-11-08 | 0 | 672,900 | 0 | 352,700 | 0 | 320,200 |
| 2024-11-01 | 0 | 662,300 | 0 | 336,000 | 0 | 326,300 |
| 2024-10-25 | 0 | 644,900 | 0 | 340,200 | 0 | 304,700 |
| 2024-10-18 | 0 | 637,500 | 0 | 338,700 | 0 | 298,800 |
| 2024-10-11 | 0 | 625,700 | 0 | 333,100 | 0 | 292,600 |
| 2024-10-04 | 0 | 605,000 | 0 | 315,500 | 0 | 289,500 |
| 2024-09-27 | 0 | 625,300 | 0 | 334,200 | 0 | 291,100 |
| 2024-09-20 | 0 | 664,200 | 0 | 378,500 | 0 | 285,700 |
| 2024-09-13 | 0 | 661,800 | 0 | 380,700 | 0 | 281,100 |
| 2024-09-06 | 0 | 715,700 | 0 | 405,500 | 0 | 310,200 |
| 2024-08-30 | 0 | 759,700 | 0 | 420,500 | 0 | 339,200 |
| 2024-08-23 | 0 | 755,100 | 0 | 401,900 | 0 | 353,200 |
| 2024-08-16 | 0 | 769,900 | 0 | 396,500 | 0 | 373,400 |
| 2024-08-09 | 0 | 799,300 | 0 | 411,200 | 0 | 388,100 |
| 2024-08-02 | 1,000 | 880,300 | 1,000 | 468,300 | 0 | 412,000 |
| 2024-07-26 | 0 | 905,200 | 0 | 476,100 | 0 | 429,100 |
| 2024-07-19 | 0 | 963,800 | 0 | 473,700 | 0 | 490,100 |
| 2024-07-12 | 0 | 959,600 | 0 | 468,900 | 0 | 490,700 |
| 2024-07-05 | 0 | 946,100 | 0 | 451,800 | 0 | 494,300 |
| 2024-06-28 | 0 | 946,600 | 0 | 447,400 | 0 | 499,200 |
| 2024-06-21 | 0 | 939,800 | 0 | 439,900 | 0 | 499,900 |
| 2024-06-14 | 0 | 911,500 | 0 | 406,200 | 0 | 505,300 |
| 2024-06-07 | 0 | 909,200 | 0 | 401,300 | 0 | 507,900 |
| 2024-05-31 | 0 | 890,400 | 0 | 392,500 | 0 | 497,900 |
| 2024-05-24 | 0 | 870,200 | 0 | 385,600 | 0 | 484,600 |
| 2024-05-17 | 0 | 853,100 | 0 | 384,500 | 0 | 468,600 |
| 2024-05-10 | 0 | 854,500 | 0 | 392,600 | 0 | 461,900 |
| 2024-05-02 | 0 | 848,900 | 0 | 395,500 | 0 | 453,400 |
| 2024-04-26 | 0 | 852,200 | 0 | 398,700 | 0 | 453,500 |
| 2024-04-19 | 0 | 844,300 | 0 | 392,700 | 0 | 451,600 |
| 2024-04-12 | 0 | 845,800 | 0 | 388,300 | 0 | 457,500 |
| 2024-04-05 | 0 | 820,800 | 0 | 376,200 | 0 | 444,600 |
| 2024-03-29 | 0 | 815,800 | 0 | 372,400 | 0 | 443,400 |
| 2024-03-22 | 0 | 798,800 | 0 | 378,200 | 0 | 420,600 |
| 2024-03-15 | 0 | 784,800 | 0 | 375,300 | 0 | 409,500 |
| 2024-03-08 | 0 | 780,300 | 0 | 375,300 | 0 | 405,000 |
| 2024-03-01 | 0 | 752,500 | 0 | 372,200 | 0 | 380,300 |
| 2024-02-22 | 0 | 707,000 | 0 | 364,100 | 0 | 342,900 |
| 2024-02-16 | 0 | 684,900 | 0 | 361,000 | 0 | 323,900 |
| 2024-02-09 | 0 | 693,800 | 0 | 383,200 | 0 | 310,600 |
| 2024-02-02 | 0 | 630,200 | 0 | 391,800 | 0 | 238,400 |
| 2024-01-26 | 0 | 568,000 | 0 | 394,200 | 0 | 173,800 |
| 2024-01-19 | 0 | 550,900 | 0 | 397,400 | 0 | 153,500 |
| 2024-01-12 | 0 | 568,300 | 0 | 397,200 | 0 | 171,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241225 | 15:30 | ランビジネス | 上場維持基準への適合に向けた計画 |
| 20241225 | 15:30 | ランビジネス | 支配株主等に関する事項について |
| 20241220 | 15:30 | ランビジネス | 販売用不動産の売却に関するお知らせ |
| 20241220 | 15:30 | ランビジネス | 業績予想の修正に関するお知らせ |
| 20241120 | 15:30 | ランビジネス | 公認会計士等の異動に関するお知らせ |
| 20241120 | 15:30 | ランビジネス | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20241114 | 18:40 | ランビジネス | 2024年9月期決算短信〔日本基準〕（連結） |
| 20241114 | 18:40 | ランビジネス | 減損損失の計上及び2024年９月期通期業績予想と実績値との差異に関するお知らせ |
| 20240930 | 15:00 | ランビジネス | 不動産ポートフォリオの見直しに伴う固定資産の保有目的の変更に関するお知らせ |
| 20240802 | 15:00 | ランビジネス | 2024年9月期第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ランビジネス | 特別損失（のれんの減損損失）の計上及び業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | ランビジネス | 2024年9月期第1四半期決算短信〔日本基準〕（連結） |
| 20240124 | 15:00 | ランビジネス | 人事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 |
|---|---|---|---|
| 8944 | 1 | 賃貸・分譲・不動産開発・建設・設計・施工監理をトータルにプロデュースする不動産デベロッパー、株式会社ランドビジネス | 2025-06-07 00:25:08 |
| 8944 | 2 | 2024年9月期第2四半期決算説明資料 | 2024-06-18 22:59:58 |
| 8944 | 2 | IR2023/11/132023年9月期決算短信［日本基準]（連結） | 2024-06-18 17:25:28 |
| 8944 | 2 | IR2023/11/162023年9月期決算説明資料 | 2024-06-18 17:25:26 |
| 8944 | 2 | IR2024/05/142024年9月期第2四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:25:24 |
| 8944 | 2 | IR2024/05/172024年9月期第2四半期決算説明資料 | 2024-06-18 17:25:23 |
| 8944 | 2 | 電子公告－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:58 |
| 8944 | 2 | 株式について－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:57 |
| 8944 | 2 | IRライブラリー－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:56 |
| 8944 | 2 | IRカレンダー－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:55 |