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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,678 | 1,724 | 1,678 | 1,703 | 78,100 | 28 | 102% | 101% | 101% | ▲▲ | 106% | 105% | 107% | 89% | 102% |
20241227 | 1,701 | 1,795 | 1,699 | 1,795 | 45,200 | 92 | 105% | 106% | 58% | ▲▲▲ | 99% | 98% | 102% | 95% | 108% |
20241230 | 1,790 | 1,800 | 1,778 | 1,778 | 28,200 | -17 | 99% | 99% | 62% | ▼ | 99% | 98% | 103% | 94% | 107% |
20250106 | 1,793 | 1,809 | 1,780 | 1,781 | 31,100 | 3 | 100% | 99% | 110% | ▲ | 100% | 98% | 104% | 95% | 107% |
20250107 | 1,785 | 1,795 | 1,774 | 1,778 | 33,900 | -3 | 100% | 100% | 109% | ▼ | 99% | 98% | 104% | 95% | 107% |
20250108 | 1,778 | 1,780 | 1,759 | 1,762 | 22,200 | -16 | 99% | 99% | 65% | ▼▼ | 99% | 99% | 105% | 94% | 106% |
20250109 | 1,762 | 1,775 | 1,752 | 1,752 | 15,500 | -10 | 99% | 99% | 70% | ▼▼▼ | 98% | 100% | 106% | 95% | 105% |
20250110 | 1,750 | 1,750 | 1,718 | 1,718 | 23,300 | -34 | 98% | 98% | 150% | ▼▼▼▼ | 100% | 101% | 106% | 93% | 103% |
20250114 | 1,737 | 1,760 | 1,729 | 1,743 | 24,000 | 25 | 101% | 100% | 103% | ▲ | 99% | 101% | 106% | 95% | 105% |
20250115 | 1,745 | 1,759 | 1,726 | 1,733 | 24,600 | -10 | 99% | 99% | 103% | ▼ | 100% | 102% | 107% | 94% | 104% |
20250116 | 1,733 | 1,744 | 1,730 | 1,738 | 9,000 | 5 | 100% | 100% | 37% | ▲ | 101% | 102% | 106% | 95% | 104% |
20250117 | 1,745 | 1,764 | 1,741 | 1,755 | 25,100 | 17 | 101% | 101% | 279% | ▲▲ | 99% | 101% | 107% | 97% | 105% |
20250120 | 1,766 | 1,775 | 1,756 | 1,756 | 15,400 | 1 | 100% | 99% | 61% | ▲▲▲ | 99% | 103% | 108% | 98% | 105% |
20250121 | 1,760 | 1,764 | 1,750 | 1,751 | 9,300 | -5 | 100% | 99% | 60% | ▼ | 100% | 104% | 108% | 98% | 105% |
20250122 | 1,754 | 1,761 | 1,751 | 1,760 | 19,600 | 9 | 101% | 100% | 211% | ▲ | 101% | 104% | 108% | 98% | 106% |
20250123 | 1,760 | 1,780 | 1,754 | 1,779 | 29,300 | 19 | 101% | 101% | 149% | ▲▲ | 100% | 104% | 107% | 99% | 107% |
20250124 | 1,779 | 1,801 | 1,768 | 1,775 | 40,800 | -4 | 100% | 100% | 139% | ▼ | 101% | 103% | 106% | 99% | 107% |
20250127 | 1,796 | 1,823 | 1,795 | 1,821 | 25,100 | 46 | 103% | 101% | 62% | ▲ | 101% | 102% | 105% | 100% | 109% |
20250128 | 1,820 | 1,830 | 1,807 | 1,830 | 13,000 | 9 | 100% | 101% | 52% | ▲▲ | 99% | 100% | 104% | 100% | 109% |
20250129 | 1,830 | 1,830 | 1,807 | 1,818 | 22,800 | -12 | 99% | 99% | 175% | ▼ | 101% | 98% | 104% | 99% | 107% |
20250130 | 1,829 | 1,844 | 1,826 | 1,844 | 20,100 | 26 | 101% | 101% | 88% | ▲ | 100% | 98% | 103% | 100% | 107% |
20250131 | 1,845 | 1,848 | 1,825 | 1,848 | 13,900 | 4 | 100% | 100% | 69% | ▲▲ | 99% | 100% | 103% | 100% | 108% |
20250203 | 1,849 | 1,849 | 1,825 | 1,826 | 27,500 | -22 | 99% | 99% | 198% | ▼ | 98% | 101% | 104% | 99% | 106% |
20250204 | 1,825 | 1,840 | 1,794 | 1,794 | 81,200 | -32 | 98% | 98% | 295% | ▼▼ | 99% | 101% | 103% | 97% | 104% |
20250205 | 1,799 | 1,799 | 1,780 | 1,786 | 17,400 | -8 | 100% | 99% | 21% | ▼▼▼ | 101% | 103% | 103% | 97% | 104% |
20250206 | 1,793 | 1,819 | 1,793 | 1,812 | 53,200 | 26 | 101% | 101% | 306% | ▲ | 102% | 102% | 99% | 98% | 105% |
20250207 | 1,812 | 1,848 | 1,808 | 1,845 | 26,500 | 33 | 102% | 102% | 50% | ▲▲ | 99% | 103% | 96% | 100% | 107% |
20250210 | 1,830 | 1,830 | 1,797 | 1,808 | 29,400 | -37 | 98% | 99% | 111% | ▼ | 101% | 105% | 97% | 98% | 104% |
20250212 | 1,808 | 1,821 | 1,796 | 1,819 | 39,900 | 11 | 101% | 101% | 136% | ▲ | 101% | 104% | 96% | 98% | 105% |
20250213 | 1,824 | 1,848 | 1,824 | 1,844 | 18,800 | 25 | 101% | 101% | 47% | ▲▲ | 99% | 103% | 95% | 100% | 106% |
20250214 | 1,844 | 1,844 | 1,825 | 1,827 | 20,600 | -17 | 99% | 99% | 110% | ▼ | 103% | 101% | 96% | 99% | 104% |
20250217 | 1,844 | 1,912 | 1,844 | 1,893 | 51,400 | 66 | 104% | 103% | 250% | ▲ | 100% | 98% | 93% | 100% | 108% |
20250218 | 1,900 | 1,915 | 1,886 | 1,902 | 23,900 | 9 | 100% | 100% | 46% | ▲▲ | 99% | 95% | 93% | 100% | 109% |
20250219 | 1,904 | 1,909 | 1,877 | 1,891 | 25,800 | -11 | 99% | 99% | 108% | ▼ | 98% | 91% | 94% | 99% | 107% |
20250220 | 1,890 | 1,891 | 1,860 | 1,860 | 29,800 | -31 | 98% | 98% | 116% | ▼▼ | 100% | 94% | 96% | 98% | 105% |
20250225 | 1,848 | 1,863 | 1,837 | 1,855 | 31,500 | -5 | 100% | 100% | 106% | ▼▼▼ | 96% | 93% | 95% | 98% | 105% |
20250226 | 1,869 | 1,872 | 1,801 | 1,801 | 88,100 | -54 | 97% | 96% | 280% | ▼▼▼▼ | 98% | 97% | 101% | 95% | 101% |
20250227 | 1,761 | 1,762 | 1,712 | 1,722 | 131,500 | -79 | 96% | 98% | 149% | ▼▼▼▼▼ | 100% | 99% | 103% | 91% | 100% |
20250228 | 1,722 | 1,731 | 1,706 | 1,719 | 28,300 | -3 | 100% | 100% | 22% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 90% | 100% |
20250303 | 1,723 | 1,734 | 1,715 | 1,729 | 19,200 | 10 | 101% | 100% | 68% | ▲ | 99% | 102% | 103% | 91% | 101% |
20250304 | 1,728 | 1,728 | 1,705 | 1,710 | 21,500 | -19 | 99% | 99% | 112% | ▼ | 99% | 103% | 104% | 90% | 100% |
20250305 | 1,709 | 1,715 | 1,694 | 1,695 | 42,000 | -15 | 99% | 99% | 195% | ▼▼ | 101% | 102% | 103% | 89% | 100% |
20250306 | 1,695 | 1,714 | 1,682 | 1,713 | 31,300 | 18 | 101% | 101% | 75% | ▲ | 99% | 102% | 101% | 90% | 101% |
20250307 | 1,702 | 1,702 | 1,688 | 1,691 | 30,700 | -22 | 99% | 99% | 98% | ▼ | 104% | 103% | 102% | 89% | 100% |
20250310 | 1,691 | 1,761 | 1,691 | 1,757 | 38,100 | 66 | 104% | 104% | 124% | ▲ | 100% | 101% | 0% | 92% | 104% |
20250311 | 1,720 | 1,754 | 1,700 | 1,720 | 46,600 | -37 | 98% | 100% | 122% | ▼ | 101% | 103% | 0% | 90% | 102% |
20250312 | 1,725 | 1,746 | 1,701 | 1,734 | 17,500 | 14 | 101% | 101% | 38% | ▲ | 100% | 102% | 0% | 91% | 103% |
20250313 | 1,734 | 1,743 | 1,726 | 1,739 | 12,100 | 5 | 100% | 100% | 69% | ▲▲ | 100% | 102% | 0% | 91% | 103% |
20250314 | 1,735 | 1,744 | 1,728 | 1,740 | 12,500 | 1 | 100% | 100% | 103% | ▲▲▲ | 100% | 101% | 0% | 91% | 103% |
20250317 | 1,740 | 1,752 | 1,734 | 1,742 | 18,500 | 2 | 100% | 100% | 148% | ▲▲▲▲ | 101% | 98% | 0% | 92% | 103% |
20250318 | 1,753 | 1,772 | 1,752 | 1,772 | 20,200 | 30 | 102% | 101% | 109% | ▲▲▲▲▲ | 100% | 97% | 0% | 93% | 105% |
20250319 | 1,772 | 1,788 | 1,763 | 1,772 | 17,200 | 0 | 100% | 100% | 85% | -- | 100% | 0% | 0% | 93% | 105% |
20250321 | 1,759 | 1,768 | 1,751 | 1,751 | 12,300 | -21 | 99% | 100% | 72% | ▼ | 98% | 0% | 0% | 93% | 104% |
20250324 | 1,751 | 1,756 | 1,710 | 1,717 | 27,000 | -34 | 98% | 98% | 220% | ▼▼ | 100% | 0% | 0% | 92% | 102% |
20250325 | 1,721 | 1,735 | 1,711 | 1,717 | 14,700 | 0 | 100% | 100% | 54% | -- | % | % | % | 93% | 102% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 31,300 | 25,500 | 31,300 | 11,900 | 0 | 13,600 |
2025-03-07 | 31,300 | 28,900 | 31,300 | 12,500 | 0 | 16,400 |
2025-02-28 | 32,000 | 23,800 | 32,000 | 11,700 | 0 | 12,100 |
2025-02-21 | 139,000 | 27,800 | 139,000 | 10,900 | 0 | 16,900 |
2025-02-14 | 139,000 | 27,900 | 139,000 | 11,300 | 0 | 16,600 |
2025-02-07 | 114,600 | 32,300 | 114,600 | 11,800 | 0 | 20,500 |
2025-01-31 | 32,300 | 31,600 | 32,300 | 11,800 | 0 | 19,800 |
2025-01-24 | 32,300 | 36,600 | 32,300 | 12,300 | 0 | 24,300 |
2025-01-17 | 32,300 | 36,700 | 32,300 | 12,800 | 0 | 23,900 |
2025-01-10 | 32,300 | 37,400 | 32,300 | 12,200 | 0 | 25,200 |
2024-12-27 | 32,300 | 39,000 | 32,300 | 13,300 | 0 | 25,700 |
2024-12-20 | 32,400 | 38,100 | 32,400 | 13,400 | 0 | 24,700 |
2024-12-13 | 34,400 | 30,100 | 34,400 | 11,900 | 0 | 18,200 |
2024-12-06 | 34,400 | 26,200 | 34,400 | 10,700 | 0 | 15,500 |
2024-11-29 | 34,500 | 21,300 | 34,500 | 10,700 | 0 | 10,600 |
2024-11-22 | 34,500 | 20,100 | 34,500 | 10,600 | 0 | 9,500 |
2024-11-15 | 34,600 | 20,900 | 34,600 | 11,300 | 0 | 9,600 |
2024-11-08 | 34,800 | 20,000 | 34,800 | 10,600 | 0 | 9,400 |
2024-11-01 | 34,800 | 19,900 | 34,800 | 10,900 | 0 | 9,000 |
2024-10-25 | 36,100 | 24,500 | 36,100 | 11,900 | 0 | 12,600 |
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 | トップページ - ラックランド | 2025-03-25 18:25:56 |
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 |