| 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 | 242 | 242 | 239 | 239 | 7,400 | -3 | 99% | 99% | 107% | ▼ | 100% | 98% | 87% | 98% | 101% |
| 20240726 | 239 | 241 | 238 | 239 | 5,400 | 0 | 100% | 100% | 73% | -- | 99% | 96% | 85% | 98% | 101% |
| 20240729 | 243 | 243 | 238 | 240 | 17,200 | 1 | 100% | 99% | 319% | ▲ | 97% | 92% | 87% | 99% | 102% |
| 20240730 | 238 | 240 | 230 | 230 | 94,800 | -10 | 96% | 97% | 551% | ▼ | 100% | 80% | 91% | 95% | 100% |
| 20240731 | 234 | 235 | 232 | 235 | 42,800 | 5 | 102% | 100% | 45% | ▲ | 100% | 82% | 92% | 97% | 102% |
| 20240801 | 235 | 235 | 231 | 234 | 35,000 | -1 | 100% | 100% | 82% | ▼ | 96% | 85% | 95% | 96% | 102% |
| 20240802 | 228 | 228 | 215 | 220 | 109,400 | -14 | 94% | 96% | 313% | ▼▼ | 84% | 93% | 101% | 91% | 100% |
| 20240805 | 214 | 214 | 180 | 180 | 139,700 | -40 | 82% | 84% | 128% | ▼▼▼ | 103% | 109% | 119% | 74% | 100% |
| 20240806 | 182 | 197 | 182 | 187 | 108,800 | 7 | 104% | 103% | 78% | ▲ | 104% | 109% | 117% | 77% | 104% |
| 20240807 | 186 | 197 | 186 | 193 | 20,300 | 6 | 103% | 104% | 19% | ▲▲ | 99% | 105% | 112% | 79% | 107% |
| 20240808 | 193 | 197 | 191 | 192 | 41,700 | -1 | 99% | 99% | 205% | ▼ | 99% | 101% | 109% | 79% | 107% |
| 20240809 | 199 | 201 | 197 | 198 | 26,200 | 6 | 103% | 99% | 63% | ▲ | 101% | 101% | 110% | 81% | 110% |
| 20240813 | 198 | 203 | 198 | 199 | 35,800 | 1 | 101% | 101% | 137% | ▲▲ | 100% | 102% | 107% | 82% | 111% |
| 20240814 | 202 | 203 | 200 | 202 | 43,400 | 3 | 102% | 100% | 121% | ▲▲▲ | 99% | 101% | 106% | 83% | 112% |
| 20240815 | 204 | 204 | 201 | 201 | 25,200 | -1 | 100% | 99% | 58% | ▼ | 100% | 102% | 109% | 83% | 112% |
| 20240816 | 200 | 201 | 198 | 200 | 42,000 | -1 | 100% | 100% | 167% | ▼▼ | 101% | 103% | 109% | 82% | 111% |
| 20240819 | 199 | 201 | 199 | 200 | 10,300 | 0 | 100% | 101% | 25% | -- | 100% | 98% | 104% | 82% | 111% |
| 20240820 | 208 | 224 | 199 | 207 | 137,900 | 7 | 104% | 100% | 1339% | ▲ | 99% | 100% | 101% | 86% | 115% |
| 20240821 | 205 | 205 | 202 | 202 | 4,900 | -5 | 98% | 99% | 4% | ▼ | 100% | 105% | 102% | 83% | 112% |
| 20240822 | 203 | 206 | 203 | 203 | 43,600 | 1 | 100% | 100% | 890% | ▲ | 100% | 106% | 102% | 85% | 113% |
| 20240823 | 203 | 206 | 203 | 204 | 4,000 | 1 | 100% | 100% | 9% | ▲▲ | 100% | 105% | 101% | 85% | 113% |
| 20240826 | 205 | 210 | 203 | 204 | 25,200 | 0 | 100% | 100% | 630% | -- | 100% | 105% | 102% | 85% | 113% |
| 20240827 | 204 | 205 | 204 | 205 | 7,400 | 1 | 100% | 100% | 29% | ▲ | 104% | 106% | 101% | 87% | 114% |
| 20240828 | 205 | 215 | 205 | 214 | 45,400 | 9 | 104% | 104% | 614% | ▲▲ | 101% | 101% | 97% | 91% | 119% |
| 20240829 | 214 | 217 | 210 | 216 | 22,300 | 2 | 101% | 101% | 49% | ▲▲▲ | 99% | 95% | 95% | 92% | 120% |
| 20240830 | 218 | 218 | 212 | 215 | 14,300 | -1 | 100% | 99% | 64% | ▼ | 98% | 95% | 95% | 98% | 119% |
| 20240902 | 219 | 219 | 215 | 215 | 13,000 | 0 | 100% | 98% | 91% | -- | 101% | 94% | 97% | 100% | 119% |
| 20240903 | 215 | 217 | 214 | 217 | 5,000 | 2 | 101% | 101% | 38% | ▲ | 96% | 94% | 97% | 100% | 116% |
| 20240904 | 215 | 215 | 207 | 207 | 22,900 | -10 | 95% | 96% | 458% | ▼ | 100% | 98% | 100% | 95% | 108% |
| 20240905 | 207 | 211 | 206 | 208 | 3,800 | 1 | 100% | 100% | 17% | ▲ | 97% | 95% | 100% | 96% | 108% |
| 20240906 | 208 | 208 | 202 | 202 | 21,500 | -6 | 97% | 97% | 566% | ▼ | 100% | 99% | 103% | 93% | 102% |
| 20240909 | 201 | 201 | 199 | 201 | 11,500 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 100% | 102% | 93% | 101% |
| 20240910 | 204 | 204 | 200 | 203 | 8,800 | 2 | 101% | 100% | 77% | ▲ | 96% | 100% | 102% | 94% | 102% |
| 20240911 | 203 | 203 | 193 | 195 | 38,400 | -8 | 96% | 96% | 436% | ▼ | 101% | 104% | 103% | 90% | 100% |
| 20240912 | 196 | 198 | 196 | 197 | 5,900 | 2 | 101% | 101% | 15% | ▲ | 99% | 104% | 101% | 91% | 101% |
| 20240913 | 200 | 200 | 195 | 198 | 8,200 | 1 | 101% | 99% | 139% | ▲▲ | 101% | 103% | 100% | 91% | 102% |
| 20240917 | 201 | 204 | 200 | 204 | 9,300 | 6 | 103% | 101% | 113% | ▲▲▲ | 98% | 101% | 98% | 94% | 105% |
| 20240918 | 206 | 206 | 200 | 201 | 5,800 | -3 | 99% | 98% | 62% | ▼ | 101% | 103% | 100% | 93% | 103% |
| 20240919 | 201 | 205 | 201 | 204 | 900 | 3 | 101% | 101% | 16% | ▲ | 98% | 98% | 95% | 94% | 105% |
| 20240920 | 212 | 212 | 203 | 207 | 21,300 | 3 | 101% | 98% | 2367% | ▲▲ | 97% | 100% | 96% | 95% | 106% |
| 20240924 | 208 | 208 | 201 | 201 | 5,500 | -6 | 97% | 97% | 26% | ▼ | 101% | 98% | 97% | 93% | 103% |
| 20240925 | 205 | 208 | 203 | 208 | 26,900 | 7 | 103% | 101% | 489% | ▲ | 100% | 97% | 95% | 96% | 107% |
| 20240926 | 206 | 208 | 205 | 207 | 10,600 | -1 | 100% | 100% | 39% | ▼ | 101% | 98% | 96% | 95% | 106% |
| 20240927 | 205 | 208 | 203 | 208 | 42,500 | 1 | 100% | 101% | 401% | ▲ | 97% | 97% | 95% | 96% | 107% |
| 20240930 | 206 | 206 | 199 | 200 | 14,500 | -8 | 96% | 97% | 34% | ▼ | 99% | 100% | 98% | 92% | 103% |
| 20241001 | 201 | 202 | 199 | 199 | 5,700 | -1 | 100% | 99% | 39% | ▼▼ | 98% | 99% | 97% | 92% | 102% |
| 20241002 | 203 | 203 | 198 | 198 | 20,100 | -1 | 99% | 98% | 353% | ▼▼▼ | 101% | 101% | 98% | 91% | 102% |
| 20241003 | 199 | 201 | 199 | 200 | 3,500 | 2 | 101% | 101% | 17% | ▲ | 100% | 99% | 98% | 96% | 103% |
| 20241004 | 201 | 201 | 200 | 200 | 12,700 | 0 | 100% | 100% | 363% | -- | 100% | 98% | 96% | 96% | 103% |
| 20241007 | 201 | 202 | 200 | 201 | 3,700 | 1 | 101% | 100% | 29% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20241008 | 201 | 201 | 200 | 200 | 15,400 | -1 | 100% | 100% | 416% | ▼ | 99% | 97% | 0% | 96% | 103% |
| 20241009 | 201 | 201 | 197 | 198 | 21,400 | -2 | 99% | 99% | 139% | ▼▼ | 99% | 99% | 0% | 95% | 102% |
| 20241010 | 197 | 197 | 192 | 196 | 23,700 | -2 | 99% | 99% | 111% | ▼▼▼ | 99% | 99% | 0% | 94% | 101% |
| 20241011 | 197 | 197 | 196 | 196 | 7,400 | 0 | 100% | 99% | 31% | -- | 99% | 100% | 0% | 94% | 100% |
| 20241015 | 196 | 197 | 194 | 195 | 8,500 | -1 | 99% | 99% | 115% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241016 | 195 | 197 | 194 | 195 | 12,500 | 0 | 100% | 100% | 147% | -- | 101% | 98% | 0% | 94% | 100% |
| 20241017 | 195 | 196 | 195 | 196 | 3,400 | 1 | 101% | 101% | 27% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241018 | 198 | 198 | 194 | 195 | 6,300 | -1 | 99% | 98% | 185% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241021 | 195 | 196 | 194 | 196 | 3,500 | 1 | 101% | 101% | 56% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241022 | 196 | 197 | 192 | 192 | 14,800 | -4 | 98% | 98% | 423% | ▼ | % | % | % | 92% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:21:08 |
| 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 |