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 | 2,100 | 2,118 | 2,083 | 2,095 | 14,400 | -12 | 99% | 100% | 138% | ▼▼ | 99% | 104% | 109% | 94% | 102% |
20240726 | 2,123 | 2,138 | 2,107 | 2,110 | 11,200 | 15 | 101% | 99% | 78% | ▲ | 101% | 100% | 108% | 95% | 102% |
20240729 | 2,134 | 2,161 | 2,130 | 2,160 | 13,300 | 50 | 102% | 101% | 119% | ▲▲ | 100% | 95% | 107% | 97% | 105% |
20240730 | 2,160 | 2,170 | 2,150 | 2,156 | 12,200 | -4 | 100% | 100% | 92% | ▼ | 102% | 94% | 107% | 97% | 105% |
20240731 | 2,154 | 2,198 | 2,150 | 2,198 | 15,500 | 42 | 102% | 102% | 127% | ▲ | 97% | 95% | 105% | 99% | 105% |
20240801 | 2,199 | 2,199 | 2,127 | 2,133 | 14,500 | -65 | 97% | 97% | 94% | ▼ | 97% | 99% | 109% | 96% | 102% |
20240802 | 2,110 | 2,124 | 2,044 | 2,044 | 23,200 | -89 | 96% | 97% | 160% | ▼▼ | 94% | 106% | 117% | 92% | 100% |
20240805 | 1,978 | 2,013 | 1,819 | 1,852 | 45,600 | -192 | 91% | 94% | 197% | ▼▼▼ | 104% | 111% | 119% | 83% | 100% |
20240806 | 1,940 | 2,076 | 1,940 | 2,016 | 32,100 | 164 | 109% | 104% | 70% | ▲ | 103% | 107% | 114% | 91% | 109% |
20240807 | 2,020 | 2,116 | 2,020 | 2,080 | 17,300 | 64 | 103% | 103% | 54% | ▲▲ | 101% | 108% | 111% | 93% | 112% |
20240808 | 2,081 | 2,133 | 2,078 | 2,093 | 10,800 | 13 | 101% | 101% | 62% | ▲▲▲ | 98% | 105% | 106% | 94% | 113% |
20240809 | 2,143 | 2,143 | 2,061 | 2,096 | 20,000 | 3 | 100% | 98% | 185% | ▲▲▲▲ | 101% | 105% | 106% | 94% | 113% |
20240813 | 2,144 | 2,162 | 2,100 | 2,162 | 13,500 | 66 | 103% | 101% | 68% | ▲▲▲▲▲ | 100% | 103% | 103% | 97% | 117% |
20240814 | 2,170 | 2,170 | 2,147 | 2,165 | 7,700 | 3 | 100% | 100% | 57% | ▲▲▲▲▲▲ | 102% | 102% | 96% | 97% | 117% |
20240815 | 2,201 | 2,244 | 2,199 | 2,240 | 32,200 | 75 | 103% | 102% | 418% | ▲▲▲▲▲▲▲ | 100% | 101% | 93% | 100% | 121% |
20240816 | 2,244 | 2,255 | 2,225 | 2,252 | 25,700 | 12 | 101% | 100% | 80% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 92% | 100% | 122% |
20240819 | 2,255 | 2,267 | 2,211 | 2,229 | 20,800 | -23 | 99% | 99% | 81% | ▼ | 100% | 103% | 93% | 99% | 120% |
20240820 | 2,232 | 2,255 | 2,232 | 2,240 | 17,100 | 11 | 100% | 100% | 82% | ▲ | 101% | 102% | 91% | 99% | 121% |
20240821 | 2,232 | 2,265 | 2,232 | 2,253 | 21,400 | 13 | 101% | 101% | 125% | ▲▲ | 101% | 101% | 90% | 100% | 122% |
20240822 | 2,243 | 2,275 | 2,243 | 2,275 | 20,500 | 22 | 101% | 101% | 96% | ▲▲▲ | 102% | 98% | 88% | 100% | 123% |
20240823 | 2,275 | 2,320 | 2,274 | 2,310 | 33,300 | 35 | 102% | 102% | 162% | ▲▲▲▲ | 98% | 91% | 87% | 100% | 125% |
20240826 | 2,308 | 2,310 | 2,272 | 2,272 | 25,300 | -38 | 98% | 98% | 76% | ▼ | 100% | 91% | 88% | 98% | 123% |
20240827 | 2,282 | 2,297 | 2,275 | 2,275 | 17,100 | 3 | 100% | 100% | 68% | ▲ | 99% | 92% | 92% | 98% | 123% |
20240828 | 2,251 | 2,268 | 2,225 | 2,228 | 46,100 | -47 | 98% | 99% | 270% | ▼ | 98% | 97% | 97% | 96% | 120% |
20240829 | 2,144 | 2,150 | 2,075 | 2,108 | 89,300 | -120 | 95% | 98% | 194% | ▼▼ | 99% | 96% | 99% | 91% | 114% |
20240830 | 2,107 | 2,116 | 2,080 | 2,087 | 25,100 | -21 | 99% | 99% | 28% | ▼▼▼ | 99% | 96% | 99% | 90% | 113% |
20240902 | 2,090 | 2,104 | 2,062 | 2,064 | 23,500 | -23 | 99% | 99% | 94% | ▼▼▼▼ | 100% | 95% | 100% | 89% | 111% |
20240903 | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 | 14 | 101% | 100% | 93% | ▲ | 99% | 96% | 101% | 90% | 103% |
20240904 | 2,055 | 2,065 | 2,021 | 2,028 | 28,700 | -50 | 98% | 99% | 131% | ▼ | 99% | 98% | 103% | 88% | 100% |
20240905 | 2,027 | 2,060 | 2,010 | 2,013 | 15,100 | -15 | 99% | 99% | 53% | ▼▼ | 97% | 97% | 102% | 87% | 100% |
20240906 | 2,033 | 2,033 | 1,968 | 1,971 | 25,800 | -42 | 98% | 97% | 171% | ▼▼▼ | 99% | 102% | 107% | 85% | 100% |
20240909 | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 | -35 | 98% | 99% | 88% | ▼▼▼▼ | 102% | 102% | 107% | 84% | 100% |
20240910 | 1,940 | 1,983 | 1,940 | 1,978 | 12,800 | 42 | 102% | 102% | 57% | ▲ | 98% | 102% | 105% | 86% | 102% |
20240911 | 1,970 | 1,970 | 1,920 | 1,921 | 21,100 | -57 | 97% | 98% | 165% | ▼ | 102% | 104% | 107% | 83% | 100% |
20240912 | 1,935 | 1,990 | 1,935 | 1,980 | 16,700 | 59 | 103% | 102% | 79% | ▲ | 99% | 101% | 104% | 86% | 103% |
20240913 | 1,994 | 1,995 | 1,965 | 1,970 | 14,900 | -10 | 99% | 99% | 89% | ▼ | 100% | 102% | 105% | 85% | 103% |
20240917 | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 | 4 | 100% | 100% | 78% | ▲ | 101% | 102% | 105% | 85% | 103% |
20240918 | 1,976 | 2,004 | 1,975 | 2,001 | 16,900 | 27 | 101% | 101% | 146% | ▲▲ | 99% | 102% | 102% | 87% | 104% |
20240919 | 2,029 | 2,029 | 2,002 | 2,005 | 13,000 | 4 | 100% | 99% | 77% | ▲▲▲ | 100% | 104% | 103% | 87% | 104% |
20240920 | 2,005 | 2,006 | 1,984 | 2,000 | 19,000 | -5 | 100% | 100% | 146% | ▼ | 99% | 102% | 100% | 87% | 104% |
20240924 | 2,007 | 2,007 | 1,986 | 1,990 | 12,700 | -10 | 100% | 99% | 67% | ▼▼ | 100% | 102% | 100% | 87% | 104% |
20240925 | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 | 16 | 101% | 100% | 112% | ▲ | 102% | 101% | 98% | 88% | 104% |
20240926 | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 | 73 | 104% | 102% | 199% | ▲▲ | 100% | 100% | 97% | 93% | 108% |
20240927 | 2,051 | 2,070 | 2,048 | 2,055 | 13,400 | -24 | 99% | 100% | 47% | ▼ | 100% | 102% | 98% | 97% | 107% |
20240930 | 2,020 | 2,060 | 2,016 | 2,018 | 16,200 | -37 | 98% | 100% | 121% | ▼▼ | 100% | 101% | 97% | 97% | 105% |
20241001 | 2,045 | 2,059 | 2,030 | 2,047 | 7,700 | 29 | 101% | 100% | 48% | ▲ | 99% | 101% | 97% | 98% | 107% |
20241002 | 2,041 | 2,051 | 2,030 | 2,030 | 9,000 | -17 | 99% | 99% | 117% | ▼ | 99% | 97% | 96% | 98% | 106% |
20241003 | 2,063 | 2,065 | 2,047 | 2,051 | 8,100 | 21 | 101% | 99% | 90% | ▲ | 100% | 97% | 96% | 99% | 107% |
20241004 | 2,059 | 2,062 | 2,050 | 2,053 | 8,300 | 2 | 100% | 100% | 102% | ▲▲ | 100% | 96% | 95% | 99% | 107% |
20241007 | 2,064 | 2,072 | 2,060 | 2,066 | 9,700 | 13 | 101% | 100% | 117% | ▲▲▲ | 98% | 97% | 0% | 99% | 108% |
20241008 | 2,041 | 2,049 | 2,000 | 2,000 | 35,000 | -66 | 97% | 98% | 361% | ▼ | 100% | 99% | 0% | 96% | 104% |
20241009 | 2,001 | 2,013 | 2,000 | 2,000 | 10,200 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 0% | 96% | 104% |
20241010 | 2,000 | 2,003 | 1,965 | 1,969 | 21,400 | -31 | 98% | 98% | 210% | ▼ | 101% | 100% | 0% | 95% | 102% |
20241011 | 1,965 | 1,980 | 1,965 | 1,976 | 12,300 | 7 | 100% | 101% | 57% | ▲ | 100% | 100% | 0% | 95% | 100% |
20241015 | 1,976 | 1,984 | 1,962 | 1,974 | 12,900 | -2 | 100% | 100% | 105% | ▼ | 101% | 100% | 0% | 95% | 100% |
20241016 | 1,965 | 1,996 | 1,965 | 1,981 | 12,600 | 7 | 100% | 101% | 98% | ▲ | 100% | 99% | 0% | 95% | 101% |
20241017 | 1,974 | 1,986 | 1,966 | 1,968 | 9,600 | -13 | 99% | 100% | 76% | ▼ | 100% | 0% | 0% | 95% | 100% |
20241018 | 1,968 | 1,970 | 1,958 | 1,961 | 16,400 | -7 | 100% | 100% | 171% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
20241021 | 1,961 | 1,975 | 1,961 | 1,973 | 8,700 | 12 | 101% | 101% | 53% | ▲ | 99% | 0% | 0% | 95% | 101% |
20241022 | 1,974 | 1,974 | 1,951 | 1,951 | 16,900 | -22 | 99% | 99% | 194% | ▼ | % | % | % | 94% | 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 | 37,400 | 21,200 | 37,400 | 11,100 | 0 | 10,100 |
2024-10-11 | 37,500 | 21,300 | 37,500 | 10,700 | 0 | 10,600 |
2024-10-04 | 40,000 | 19,000 | 40,000 | 9,300 | 0 | 9,700 |
2024-09-27 | 40,000 | 21,000 | 40,000 | 10,700 | 0 | 10,300 |
2024-09-20 | 41,400 | 23,600 | 41,400 | 12,200 | 0 | 11,400 |
2024-09-13 | 41,600 | 23,200 | 41,600 | 11,400 | 0 | 11,800 |
2024-09-06 | 42,000 | 22,800 | 42,000 | 10,700 | 0 | 12,100 |
2024-08-30 | 49,600 | 18,000 | 49,600 | 9,300 | 0 | 8,700 |
2024-08-23 | 193,500 | 18,300 | 193,500 | 7,200 | 0 | 11,100 |
2024-08-16 | 193,600 | 22,300 | 193,600 | 9,200 | 0 | 13,100 |
2024-08-09 | 193,700 | 23,400 | 193,700 | 9,900 | 0 | 13,500 |
2024-08-02 | 194,100 | 33,700 | 194,100 | 13,400 | 0 | 20,300 |
2024-07-26 | 194,400 | 39,800 | 194,400 | 16,100 | 0 | 23,700 |
2024-07-19 | 194,600 | 40,200 | 194,600 | 16,000 | 0 | 24,200 |
2024-07-12 | 194,800 | 42,300 | 194,800 | 16,700 | 0 | 25,600 |
2024-07-05 | 195,300 | 48,000 | 195,300 | 18,700 | 0 | 29,300 |
2024-06-28 | 195,600 | 55,800 | 195,600 | 20,000 | 0 | 35,800 |
2024-06-21 | 127,500 | 67,300 | 127,500 | 23,900 | 0 | 43,400 |
2024-06-14 | 103,500 | 64,600 | 103,500 | 22,000 | 0 | 42,600 |
2024-06-07 | 93,600 | 74,100 | 93,600 | 22,800 | 0 | 51,300 |
2024-05-31 | 70,300 | 76,600 | 70,300 | 24,500 | 0 | 52,100 |
2024-05-24 | 51,700 | 72,500 | 51,700 | 24,100 | 0 | 48,400 |
2024-05-17 | 42,900 | 68,500 | 42,900 | 22,400 | 0 | 46,100 |
2024-05-10 | 39,100 | 65,000 | 39,100 | 20,600 | 0 | 44,400 |
2024-05-02 | 36,800 | 66,900 | 36,800 | 20,400 | 0 | 46,500 |
2024-04-26 | 35,200 | 70,800 | 35,200 | 20,800 | 0 | 50,000 |
2024-04-19 | 33,900 | 67,400 | 33,900 | 20,100 | 0 | 47,300 |
2024-04-12 | 33,400 | 53,400 | 33,400 | 18,500 | 0 | 34,900 |
2024-04-05 | 33,200 | 58,200 | 33,200 | 19,400 | 0 | 38,800 |
2024-03-29 | 33,000 | 45,000 | 33,000 | 17,600 | 0 | 27,400 |
2024-03-22 | 33,400 | 61,300 | 33,400 | 32,300 | 0 | 29,000 |
2024-03-15 | 33,900 | 49,700 | 33,900 | 19,800 | 0 | 29,900 |
2024-03-08 | 34,100 | 38,600 | 34,100 | 15,400 | 0 | 23,200 |
2024-03-01 | 36,600 | 30,400 | 36,600 | 14,400 | 0 | 16,000 |
2024-02-22 | 274,400 | 36,200 | 274,400 | 14,200 | 0 | 22,000 |
2024-02-16 | 274,500 | 34,200 | 274,500 | 11,800 | 0 | 22,400 |
2024-02-09 | 274,300 | 32,800 | 274,300 | 6,500 | 0 | 26,300 |
2024-02-02 | 274,300 | 35,600 | 274,300 | 6,800 | 0 | 28,800 |
2024-01-26 | 274,400 | 37,000 | 274,400 | 7,900 | 0 | 29,100 |
2024-01-19 | 274,400 | 45,400 | 274,400 | 11,700 | 0 | 33,700 |
2024-01-12 | 274,300 | 49,400 | 274,300 | 9,800 | 0 | 39,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-26 | Barclays Capital Securities Ltd | 74,714 | 0.71% | ▲ | 2,200 | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 |
2024-09-25 | Barclays Capital Securities Ltd | 72,514 | 0.69% | ▼ | -600 | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 |
2024-09-17 | Barclays Capital Securities Ltd | 73,114 | 0.70% | ▲ | 3,600 | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 |
2024-09-09 | Barclays Capital Securities Ltd | 69,514 | 0.66% | ▲ | 16,800 | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 |
2024-09-03 | Barclays Capital Securities Ltd | 52,714 | 0.50% | ▲ | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 | |
2024-07-02 | UBS AG | 49,000 | 0.47% | ▼ | -9,800 | 2,110 | 2,112 | 2,055 | 2,063 | 39,800 |
2024-06-21 | UBS AG | 58,800 | 0.56% | ▼ | -5,000 | 2,103 | 2,131 | 2,008 | 2,010 | 78,200 |
2024-06-17 | UBS AG | 63,800 | 0.61% | ▲ | 10,100 | 2,020 | 2,104 | 2,003 | 2,094 | 85,500 |
2024-06-12 | UBS AG | 53,700 | 0.51% | ▲ | 2,500 | 1,969 | 1,980 | 1,950 | 1,971 | 30,000 |
2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 51,800 | 0.49% | ▼ | -400 | 1,777 | 1,787 | 1,766 | 1,782 | 16,800 |
2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 52,200 | 0.50% | ▲ | 2,800 | 1,759 | 1,786 | 1,743 | 1,780 | 29,300 |
2024-05-31 | UBS AG | 51,200 | 0.49% | ▼ | -1,600 | 1,748 | 1,757 | 1,725 | 1,757 | 33,300 |
2024-05-30 | UBS AG | 52,800 | 0.50% | ▲ | 1,729 | 1,749 | 1,719 | 1,749 | 39,100 | |
2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 49,400 | 0.47% | ▼ | -4,000 | 1,800 | 1,800 | 1,738 | 1,779 | 53,400 |
2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 53,400 | 0.51% | ▲ | 9,650 | 1,821 | 1,828 | 1,792 | 1,806 | 40,000 |
2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 43,750 | 0.42% | ▼ | -18,200 | 1,900 | 1,907 | 1,843 | 1,867 | 83,600 |
2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 61,950 | 0.59% | ▼ | -1,500 | 2,030 | 2,060 | 2,017 | 2,036 | 53,600 |
2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 63,450 | 0.61% | ▲ | 1,200 | 2,255 | 2,255 | 2,185 | 2,185 | 50,600 |
2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 62,250 | 0.59% | ▼ | -6,400 | 2,238 | 2,269 | 2,235 | 2,250 | 18,300 |
2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 68,650 | 0.66% | ▼ | -5,000 | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 |
2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 73,650 | 0.70% | ▲ | 2,300 | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 71,350 | 0.68% | ▼ | -11,300 | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 |
2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 82,650 | 0.79% | ▼ | -17,900 | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9612 | 1 | 株式会社ラックランド | 2024-10-23 05:27:27 |
9612 | 2 | IR情報:免責事項|株式会社ラックランド | 2024-06-18 22:30:11 |
9612 | 2 | IR情報:株主優待のご案内|株式会社ラックランド | 2024-06-18 22:30:09 |
9612 | 2 | IR情報:IRカレンダー|株式会社ラックランド | 2024-06-18 22:30:08 |
9612 | 2 | IR情報:電子公告|株式会社ラックランド | 2024-06-18 22:30:06 |
9612 | 2 | IR情報:IRライブラリー - 株主総会|株式会社ラックランド | 2024-06-18 22:30:05 |
9612 | 2 | IR情報:IRライブラリー - 決算短信|株式会社ラックランド | 2024-06-18 22:30:04 |
9612 | 2 | IR情報:IRライブラリー - 有価証券報告書・四半期報告書|株式会社ラックランド | 2024-06-18 22:30:03 |
9612 | 2 | IR情報:IRライブラリー - IR資料|株式会社ラックランド | 2024-06-18 22:30:02 |
9612 | 2 | IR情報:財務ハイライト|株式会社ラックランド | 2024-06-18 22:30:00 |