| 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 | 1,423 | 1,423 | 1,423 | 1,423 | 1,100 | 16 | 101% | 100% | 110% | ▲ | 100% | 99% | 96% | 100% | 103% |
| 20250311 | 1,405 | 1,409 | 1,405 | 1,409 | 300 | -14 | 99% | 100% | 27% | ▼ | 100% | 99% | 95% | 99% | 102% |
| 20250312 | 1,409 | 1,412 | 1,409 | 1,412 | 400 | 3 | 100% | 100% | 133% | ▲ | 101% | 98% | 97% | 99% | 103% |
| 20250313 | 1,391 | 1,421 | 1,391 | 1,404 | 1,300 | -8 | 99% | 101% | 325% | ▼ | 99% | 96% | 97% | 98% | 102% |
| 20250314 | 1,405 | 1,417 | 1,390 | 1,390 | 1,700 | -14 | 99% | 99% | 131% | ▼▼ | 101% | 98% | 99% | 97% | 101% |
| 20250317 | 1,383 | 1,390 | 1,350 | 1,390 | 1,700 | 0 | 100% | 101% | 100% | -- | 100% | 98% | 100% | 97% | 101% |
| 20250318 | 1,364 | 1,392 | 1,357 | 1,358 | 1,500 | -32 | 98% | 100% | 88% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20250319 | 1,358 | 1,363 | 1,346 | 1,350 | 1,600 | -8 | 99% | 99% | 107% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20250321 | 1,340 | 1,370 | 1,340 | 1,351 | 400 | 1 | 100% | 101% | 25% | ▲ | 99% | 100% | 102% | 95% | 100% |
| 20250324 | 1,340 | 1,358 | 1,326 | 1,327 | 2,900 | -24 | 98% | 99% | 725% | ▼ | 98% | 98% | 100% | 93% | 100% |
| 20250325 | 1,357 | 1,357 | 1,322 | 1,332 | 1,100 | 5 | 100% | 98% | 38% | ▲ | 102% | 102% | 103% | 94% | 100% |
| 20250326 | 1,320 | 1,348 | 1,320 | 1,348 | 500 | 16 | 101% | 102% | 45% | ▲▲ | 99% | 100% | 101% | 95% | 102% |
| 20250327 | 1,348 | 1,348 | 1,330 | 1,340 | 2,200 | -8 | 99% | 99% | 440% | ▼ | 102% | 103% | 100% | 94% | 101% |
| 20250328 | 1,310 | 1,340 | 1,310 | 1,333 | 9,500 | -7 | 99% | 102% | 432% | ▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20250331 | 1,311 | 1,340 | 1,283 | 1,311 | 1,200 | -22 | 98% | 100% | 13% | ▼▼▼ | 103% | 100% | 101% | 92% | 100% |
| 20250401 | 1,311 | 1,370 | 1,311 | 1,345 | 800 | 34 | 103% | 103% | 67% | ▲ | 100% | 92% | 99% | 95% | 103% |
| 20250402 | 1,345 | 1,345 | 1,345 | 1,345 | 500 | 0 | 100% | 100% | 63% | -- | 102% | 100% | 101% | 95% | 103% |
| 20250403 | 1,315 | 1,338 | 1,315 | 1,338 | 200 | -7 | 99% | 102% | 40% | ▼ | 104% | 108% | 105% | 94% | 102% |
| 20250404 | 1,262 | 1,307 | 1,262 | 1,307 | 1,200 | -31 | 98% | 104% | 600% | ▼▼ | 108% | 122% | 119% | 92% | 100% |
| 20250408 | 1,118 | 1,210 | 1,118 | 1,210 | 300 | -97 | 93% | 108% | 25% | ▼▼▼ | 100% | 104% | 109% | 85% | 100% |
| 20250409 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 30 | 102% | 100% | 200% | ▲ | 99% | 97% | 102% | 88% | 102% |
| 20250410 | 1,325 | 1,325 | 1,311 | 1,311 | 300 | 71 | 106% | 99% | 50% | ▲▲ | 100% | 95% | 99% | 93% | 108% |
| 20250414 | 1,365 | 1,365 | 1,345 | 1,363 | 800 | 52 | 104% | 100% | 267% | ▲▲▲ | 95% | 93% | 105% | 97% | 113% |
| 20250415 | 1,358 | 1,528 | 1,205 | 1,285 | 38,400 | -78 | 94% | 95% | 4800% | ▼ | 98% | 99% | 111% | 92% | 106% |
| 20250416 | 1,285 | 1,288 | 1,254 | 1,260 | 1,300 | -25 | 98% | 98% | 3% | ▼▼ | 100% | 99% | 111% | 91% | 104% |
| 20250417 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 30 | 102% | 100% | 8% | ▲ | 100% | 103% | 115% | 95% | 107% |
| 20250418 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | -21 | 98% | 100% | 100% | ▼ | 99% | 103% | 117% | 93% | 105% |
| 20250421 | 1,269 | 1,269 | 1,249 | 1,252 | 1,800 | -17 | 99% | 99% | 1800% | ▼▼ | 104% | 108% | 122% | 92% | 103% |
| 20250422 | 1,223 | 1,273 | 1,223 | 1,273 | 8,800 | 21 | 102% | 104% | 489% | ▲ | 100% | 104% | 117% | 93% | 105% |
| 20250424 | 1,273 | 1,288 | 1,273 | 1,278 | 600 | 5 | 100% | 100% | 7% | ▲▲ | 100% | 101% | 114% | 94% | 106% |
| 20250425 | 1,312 | 1,312 | 1,312 | 1,312 | 100 | 34 | 103% | 100% | 17% | ▲▲▲ | 100% | 105% | 116% | 96% | 108% |
| 20250428 | 1,282 | 1,284 | 1,282 | 1,282 | 1,200 | -30 | 98% | 100% | 1200% | ▼ | 105% | 108% | 119% | 94% | 106% |
| 20250430 | 1,252 | 1,318 | 1,203 | 1,318 | 700 | 36 | 103% | 105% | 58% | ▲ | 101% | 102% | 113% | 97% | 109% |
| 20250501 | 1,317 | 1,399 | 1,274 | 1,328 | 26,700 | 10 | 101% | 101% | 3814% | ▲▲ | 99% | 99% | 112% | 97% | 110% |
| 20250502 | 1,328 | 1,387 | 1,285 | 1,315 | 4,400 | -13 | 99% | 99% | 16% | ▼ | 98% | 100% | 104% | 96% | 109% |
| 20250507 | 1,375 | 1,375 | 1,323 | 1,342 | 1,500 | 27 | 102% | 98% | 34% | ▲ | 100% | 102% | 103% | 98% | 111% |
| 20250508 | 1,347 | 1,347 | 1,347 | 1,347 | 100 | 5 | 100% | 100% | 7% | ▲▲ | 98% | 102% | 103% | 99% | 111% |
| 20250509 | 1,347 | 1,347 | 1,317 | 1,317 | 800 | -30 | 98% | 98% | 800% | ▼ | 101% | 109% | 106% | 97% | 109% |
| 20250512 | 1,313 | 1,347 | 1,295 | 1,321 | 800 | 4 | 100% | 101% | 100% | ▲ | 104% | 110% | 105% | 97% | 109% |
| 20250513 | 1,323 | 1,380 | 1,290 | 1,380 | 1,100 | 59 | 104% | 104% | 138% | ▲▲ | 100% | 108% | 101% | 100% | 111% |
| 20250514 | 1,382 | 1,382 | 1,376 | 1,376 | 600 | -4 | 100% | 100% | 55% | ▼ | 99% | 108% | 101% | 100% | 110% |
| 20250515 | 1,376 | 1,376 | 1,324 | 1,369 | 1,000 | -7 | 99% | 99% | 167% | ▼▼ | 104% | 104% | 101% | 99% | 109% |
| 20250516 | 1,374 | 1,638 | 1,351 | 1,428 | 65,000 | 59 | 104% | 104% | 6500% | ▲ | 101% | 96% | 97% | 100% | 114% |
| 20250519 | 1,438 | 1,503 | 1,400 | 1,459 | 18,400 | 31 | 102% | 101% | 28% | ▲▲ | 103% | 96% | 96% | 100% | 117% |
| 20250520 | 1,452 | 1,490 | 1,452 | 1,490 | 1,500 | 31 | 102% | 103% | 8% | ▲▲▲ | 96% | 93% | 94% | 100% | 119% |
| 20250521 | 1,483 | 1,751 | 1,414 | 1,425 | 114,800 | -65 | 96% | 96% | 7653% | ▼ | 97% | 97% | 98% | 96% | 114% |
| 20250522 | 1,422 | 1,434 | 1,350 | 1,380 | 21,300 | -45 | 97% | 97% | 19% | ▼▼ | 100% | 100% | 100% | 93% | 110% |
| 20250523 | 1,386 | 1,391 | 1,357 | 1,387 | 5,100 | 7 | 101% | 100% | 24% | ▲ | 99% | 101% | 0% | 93% | 109% |
| 20250526 | 1,382 | 1,392 | 1,373 | 1,373 | 1,600 | -14 | 99% | 99% | 31% | ▼ | 102% | 102% | 0% | 92% | 107% |
| 20250527 | 1,359 | 1,389 | 1,359 | 1,380 | 900 | 7 | 101% | 102% | 56% | ▲ | 102% | 102% | 0% | 93% | 108% |
| 20250528 | 1,361 | 1,400 | 1,361 | 1,382 | 4,800 | 2 | 100% | 102% | 533% | ▲▲ | 100% | 100% | 0% | 93% | 108% |
| 20250529 | 1,376 | 1,400 | 1,376 | 1,380 | 1,000 | -2 | 100% | 100% | 21% | ▼ | 99% | 99% | 0% | 93% | 105% |
| 20250530 | 1,398 | 1,398 | 1,364 | 1,389 | 2,700 | 9 | 101% | 99% | 270% | ▲ | 100% | 100% | 0% | 93% | 106% |
| 20250602 | 1,389 | 1,389 | 1,371 | 1,388 | 700 | -1 | 100% | 100% | 26% | ▼ | 100% | 101% | 0% | 93% | 106% |
| 20250603 | 1,380 | 1,393 | 1,370 | 1,379 | 1,200 | -9 | 99% | 100% | 171% | ▼▼ | 100% | 0% | 0% | 93% | 105% |
| 20250604 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | -4 | 100% | 100% | 33% | ▼▼▼ | 99% | 0% | 0% | 92% | 104% |
| 20250605 | 1,387 | 1,387 | 1,365 | 1,380 | 1,100 | 5 | 100% | 99% | 275% | ▲ | 102% | 0% | 0% | 93% | 105% |
| 20250606 | 1,364 | 1,388 | 1,364 | 1,387 | 1,000 | 7 | 101% | 102% | 91% | ▲▲ | % | % | % | 93% | 105% |
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 | 43,600 | 0 | 25,700 | 0 | 17,900 |
| 2025-05-23 | 0 | 44,300 | 0 | 25,800 | 0 | 18,500 |
| 2025-05-16 | 0 | 35,500 | 0 | 24,300 | 0 | 11,200 |
| 2025-05-09 | 0 | 113,000 | 0 | 25,700 | 0 | 87,300 |
| 2025-05-02 | 0 | 112,800 | 0 | 25,700 | 0 | 87,100 |
| 2025-04-25 | 0 | 111,600 | 0 | 25,600 | 0 | 86,000 |
| 2025-04-18 | 0 | 111,000 | 0 | 25,600 | 0 | 85,400 |
| 2025-04-11 | 0 | 110,800 | 0 | 25,300 | 0 | 85,500 |
| 2025-04-04 | 0 | 109,600 | 0 | 25,300 | 0 | 84,300 |
| 2025-03-28 | 0 | 109,600 | 0 | 25,400 | 0 | 84,200 |
| 2025-03-21 | 0 | 108,100 | 0 | 25,100 | 0 | 83,000 |
| 2025-03-14 | 0 | 108,000 | 0 | 25,100 | 0 | 82,900 |
| 2025-03-07 | 0 | 107,300 | 0 | 25,000 | 0 | 82,300 |
| 2025-02-28 | 0 | 107,100 | 0 | 25,100 | 0 | 82,000 |
| 2025-02-21 | 0 | 105,400 | 0 | 25,800 | 0 | 79,600 |
| 2025-02-14 | 0 | 105,800 | 0 | 27,700 | 0 | 78,100 |
| 2025-02-07 | 0 | 107,100 | 0 | 29,200 | 0 | 77,900 |
| 2025-01-31 | 0 | 108,400 | 0 | 30,800 | 0 | 77,600 |
| 2025-01-24 | 0 | 108,100 | 0 | 31,600 | 0 | 76,500 |
| 2025-01-17 | 0 | 108,100 | 0 | 31,700 | 0 | 76,400 |
| 2025-01-10 | 0 | 110,400 | 0 | 33,700 | 0 | 76,700 |
| 2024-12-27 | 0 | 105,600 | 0 | 33,700 | 0 | 71,900 |
| 2024-12-20 | 0 | 105,100 | 0 | 55,700 | 0 | 49,400 |
| 2024-12-13 | 0 | 118,400 | 0 | 101,900 | 0 | 16,500 |
| 2024-12-06 | 0 | 118,200 | 0 | 104,900 | 0 | 13,300 |
| 2024-11-29 | 0 | 116,900 | 0 | 103,800 | 0 | 13,100 |
| 2024-11-22 | 0 | 118,400 | 0 | 102,800 | 0 | 15,600 |
| 2024-11-15 | 0 | 116,500 | 0 | 102,500 | 0 | 14,000 |
| 2024-11-08 | 0 | 115,600 | 0 | 101,600 | 0 | 14,000 |
| 2024-11-01 | 0 | 115,400 | 0 | 101,900 | 0 | 13,500 |
| 2024-10-25 | 0 | 117,300 | 0 | 101,000 | 0 | 16,300 |
| 2024-10-18 | 0 | 116,100 | 0 | 100,100 | 0 | 16,000 |
| 2024-10-11 | 0 | 115,300 | 0 | 100,200 | 0 | 15,100 |
| 2024-10-04 | 0 | 115,200 | 0 | 100,100 | 0 | 15,100 |
| 2024-09-27 | 0 | 115,200 | 0 | 100,600 | 0 | 14,600 |
| 2024-09-20 | 0 | 115,400 | 0 | 100,900 | 0 | 14,500 |
| 2024-09-13 | 0 | 116,100 | 0 | 100,900 | 0 | 15,200 |
| 2024-09-06 | 0 | 111,700 | 0 | 97,400 | 0 | 14,300 |
| 2024-08-30 | 0 | 110,000 | 0 | 96,500 | 0 | 13,500 |
| 2024-08-23 | 0 | 109,800 | 0 | 95,200 | 0 | 14,600 |
| 2024-08-16 | 0 | 109,300 | 0 | 95,100 | 0 | 14,200 |
| 2024-08-09 | 0 | 110,600 | 0 | 95,100 | 0 | 15,500 |
| 2024-08-02 | 0 | 123,000 | 0 | 99,300 | 0 | 23,700 |
| 2024-07-26 | 0 | 119,300 | 0 | 98,600 | 0 | 20,700 |
| 2024-07-19 | 0 | 115,200 | 0 | 88,900 | 0 | 26,300 |
| 2024-07-12 | 0 | 112,700 | 0 | 85,500 | 0 | 27,200 |
| 2024-07-05 | 0 | 104,200 | 0 | 77,000 | 0 | 27,200 |
| 2024-06-28 | 0 | 108,300 | 0 | 76,300 | 0 | 32,000 |
| 2024-06-21 | 0 | 106,900 | 0 | 75,500 | 0 | 31,400 |
| 2024-06-14 | 400 | 86,400 | 400 | 42,800 | 0 | 43,600 |
| 2024-06-07 | 0 | 85,000 | 0 | 42,300 | 0 | 42,700 |
| 2024-05-31 | 0 | 85,600 | 0 | 42,000 | 0 | 43,600 |
| 2024-05-24 | 0 | 88,100 | 0 | 43,100 | 0 | 45,000 |
| 2024-05-17 | 0 | 91,000 | 0 | 43,400 | 0 | 47,600 |
| 2024-05-10 | 0 | 90,600 | 0 | 43,700 | 0 | 46,900 |
| 2024-05-02 | 0 | 92,300 | 0 | 44,000 | 0 | 48,300 |
| 2024-04-26 | 0 | 91,800 | 0 | 44,400 | 0 | 47,400 |
| 2024-04-19 | 0 | 90,200 | 0 | 43,600 | 0 | 46,600 |
| 2024-04-12 | 0 | 89,100 | 0 | 43,200 | 0 | 45,900 |
| 2024-04-05 | 0 | 90,400 | 0 | 43,000 | 0 | 47,400 |
| 2024-03-29 | 0 | 89,500 | 0 | 43,000 | 0 | 46,500 |
| 2024-03-22 | 0 | 89,600 | 0 | 43,100 | 0 | 46,500 |
| 2024-03-15 | 0 | 92,700 | 0 | 43,600 | 0 | 49,100 |
| 2024-03-08 | 0 | 93,600 | 0 | 44,000 | 0 | 49,600 |
| 2024-03-01 | 0 | 96,100 | 0 | 44,200 | 0 | 51,900 |
| 2024-02-22 | 0 | 87,200 | 0 | 43,400 | 0 | 43,800 |
| 2024-02-16 | 0 | 85,800 | 0 | 42,700 | 0 | 43,100 |
| 2024-02-09 | 0 | 84,400 | 0 | 42,300 | 0 | 42,100 |
| 2024-02-02 | 0 | 87,700 | 0 | 45,600 | 0 | 42,100 |
| 2024-01-26 | 0 | 87,700 | 0 | 45,100 | 0 | 42,600 |
| 2024-01-19 | 0 | 92,200 | 0 | 45,300 | 0 | 46,900 |
| 2024-01-12 | 0 | 97,200 | 0 | 45,300 | 0 | 51,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VRRE | 350 | 2025-05-20 10:18 | 株式会社ラバブルマーケティンググループ | 各務 正人 | 変更報告書（短期大量譲渡） |
| S100VQEY | 350 | 2025-05-12 14:38 | 株式会社ラバブルマーケティンググループ | ＡＩフュージョンキャピタルグループ株式会社 | 変更報告書 |
| S100VOLI | 350 | 2025-05-01 15:19 | 株式会社ラバブルマーケティンググループ | 各務 正人 | 変更報告書 |
| S100VKET | 350 | 2025-04-04 15:52 | 株式会社ラバブルマーケティンググループ | 合同会社みやびマネージメント | 変更報告書 |
| S100VDHU | 360 | 2025-03-12 14:17 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCIT | 350 | 2025-03-06 16:13 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 大量保有報告書 |
| S100VC5C | 350 | 2025-03-06 15:37 | 株式会社ラバブルマーケティンググループ | ＡＩフュージョンキャピタルグループ株式会社 | 大量保有報告書 |
| S100VBZB | 350 | 2025-03-04 16:19 | 株式会社ラバブルマーケティンググループ | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VCBB | 360 | 2025-03-04 15:49 | 株式会社ラバブルマーケティンググループ | 合同会社みやびマネージメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100VC6C | 350 | 2025-03-04 10:54 | 株式会社ラバブルマーケティンググループ | 合同会社みやびマネージメント | 変更報告書 |
| S100UTGA | 360 | 2024-11-20 14:58 | 株式会社ラバブルマーケティンググループ | 林雅之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UT2G | 350 | 2024-11-20 10:23 | 株式会社ラバブルマーケティンググループ | 林雅之 | 変更報告書 |
| S100UGER | 360 | 2024-09-30 11:49 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 訂正報告書（大量保有報告書・変更報告書） |
| S100UEFB | 350 | 2024-09-20 09:54 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 変更報告書 |
| S100UCGR | 350 | 2024-09-10 09:15 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 大量保有報告書 |
| S100UC3C | 350 | 2024-09-09 16:51 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 変更報告書 |
| S100T3X6 | 350 | 2024-04-01 12:53 | 株式会社ラバブルマーケティンググループ | 林雅之 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9254 | 1 | 株式会社ラバブルマーケティンググループ（LMG） | 2025-06-07 22:27:06 |
| 9254 | 2 | ラバブルマーケティンググループ｜note | 2025-02-17 17:28:56 |
| 9254 | 2 | 「IR noteマガジン」に当社代表 林のインタビュー記事を公開いたしました | 2024-06-21 21:30:55 |
| 9254 | 2 | 電子公告 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:11 |
| 9254 | 2 | 免責事項 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:09 |
| 9254 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:08 |
| 9254 | 2 | 株価情報 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:06 |
| 9254 | 2 | その他IR資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:05 |
| 9254 | 2 | 有価証券報告書等法定開示資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:03 |
| 9254 | 2 | 株主総会関連資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:02 |