[9612]ラックランド:【店舗の企画・設計】スーパーマーケットやDS、飲食店に特化
Yahoo! 【プライム/33サービス業】 売上高:476590 当期純利益:-4790 総資産:254950 時価:183億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,495 | 1,495 | 1,495 | 1,495 | 68,300 | 100 | 125% | ▲ | 1111 | 0 | 2 | 100% | 31% |
| 20251118 | 1,618 | 1,785 | 1,610 | 1,753 | 895,000 | 826,700 | 117% | ▲▲ | 1111 | 40 | 1 | 100% | 54% |
| 20251119 | 1,749 | 1,765 | 1,707 | 1,760 | 200,800 | -694,200 | 100% | ▲▲▲ | 8222 | 0 | 4 | 100% | 55% |
| 20251120 | 1,770 | 1,771 | 1,641 | 1,683 | 208,600 | 7,800 | 96% | ▼ | 1717 | 0 | 3 | 96% | 48% |
| 20251121 | 1,643 | 1,716 | 1,630 | 1,696 | 105,000 | -103,600 | 101% | ▲ | 8882 | 0 | 2 | 96% | 49% |
| 20251125 | 1,751 | 1,870 | 1,750 | 1,870 | 236,200 | 131,200 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 64% |
| 20251126 | 1,865 | 1,877 | 1,812 | 1,855 | 94,400 | -141,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 63% |
| 20251127 | 1,825 | 1,862 | 1,815 | 1,833 | 78,500 | -15,900 | 99% | ▼▼ | 8288 | 51 | 0 | 98% | 61% |
| 20251128 | 1,825 | 1,850 | 1,820 | 1,849 | 42,100 | -36,400 | 101% | ▲ | 8252 | 0 | 0 | 99% | 62% |
| 20251201 | 1,815 | 1,840 | 1,798 | 1,828 | 46,000 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 60% |
| 20251202 | 1,818 | 1,837 | 1,739 | 1,739 | 74,500 | 28,500 | 95% | ▼▼ | 7717 | 0 | 0 | 93% | 53% |
| 20251203 | 1,746 | 1,749 | 1,708 | 1,710 | 64,300 | -10,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 50% |
| 20251204 | 1,710 | 1,731 | 1,708 | 1,718 | 39,100 | -25,200 | 100% | ▲ | 8582 | 0 | 0 | 92% | 51% |
| 20251205 | 1,701 | 1,728 | 1,688 | 1,695 | 40,600 | 1,500 | 99% | ▼ | 7777 | 0 | 0 | 91% | 48% |
| 20251208 | 1,615 | 1,762 | 1,551 | 1,753 | 314,700 | 274,100 | 103% | ▲ | 1771 | 10 | 1 | 94% | 51% |
| 20251209 | 1,720 | 1,859 | 1,717 | 1,759 | 150,600 | -164,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 51% |
| 20251210 | 1,738 | 1,760 | 1,694 | 1,703 | 92,100 | -58,500 | 97% | ▼ | 8828 | 0 | 0 | 91% | 43% |
| 20251211 | 1,694 | 1,700 | 1,635 | 1,660 | 58,600 | -33,500 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 39% |
| 20251212 | 1,692 | 1,699 | 1,665 | 1,697 | 46,300 | -12,300 | 102% | ▲ | 8282 | 0 | 0 | 91% | 42% |
| 20251215 | 1,695 | 1,739 | 1,695 | 1,732 | 37,400 | -8,900 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 16% |
| 20251216 | 1,726 | 1,726 | 1,671 | 1,691 | 44,400 | 7,000 | 98% | ▼ | 7717 | 0 | 0 | 90% | 2% |
| 20251217 | 1,685 | 1,695 | 1,655 | 1,658 | 28,600 | -15,800 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251218 | 1,658 | 1,709 | 1,637 | 1,695 | 208,100 | 179,500 | 102% | ▲ | 1771 | 10 | 2 | 91% | 2% |
| 20251219 | 1,686 | 1,766 | 1,686 | 1,763 | 85,000 | -123,100 | 104% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-15 | 9612 | Nomura International plc | 48,605 | 0% | ▼ | -12,300 |
| 2025-12-11 | 9612 | Nomura International plc | 60,905 | 1% | ▼ | -5,200 |
| 2025-12-10 | 9612 | Nomura International plc | 66,105 | 1% | ▲ | 11,500 |
| 2025-12-09 | 9612 | Nomura International plc | 54,605 | 1% | ▲ | |
| 2025-11-19 | 9612 | Barclays Capital Securities Ltd | 34,400 | 0% | ▼ | -23,100 |
| 2025-11-18 | 9612 | Barclays Capital Securities Ltd | 57,500 | 1% | ▼ | -14,231 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 443,300 | 22,600 | 226,800 | 22,600 | 216,500 | 0 |
| 2025-12-05 | 418,600 | 22,700 | 182,600 | 22,700 | 236,000 | 0 |
| 2025-11-28 | 399,900 | 22,700 | 166,900 | 22,700 | 233,000 | 0 |
| 2025-11-21 | 336,500 | 23,100 | 114,300 | 23,100 | 222,200 | 0 |