4074--ラキール-【情報・通信業】【DX】企業のDX化を支援するプロダクトサービスとシステム開発
売上高:76530-当期純利益:5390-総資産:64080-時価:7423895----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031082184681583373,20012101%101%155%99%101%113%96%115%
2025031183383379082154,400-1299%99%74%102%104%116%94%114%
2025031281483480982921,7008101%102%40%98%102%112%95%115%
2025031384185782182129,400-899%98%135%104%105%112%94%114%
2025031481286281284357,30022103%104%195%97%105%104%97%117%
2025031785885883083039,700-1398%97%69%102%109%108%96%115%
2025031883085283084820,90018102%102%53%100%104%105%98%117%
2025031985486284485524,7007101%100%118%▲▲99%106%104%98%118%
2025032185685984985020,600-599%99%83%106%111%109%98%118%
2025032485390684990143,20051106%106%210%97%104%102%100%125%
2025032590991687787827,800-2397%97%64%101%104%107%97%122%
2025032688190488088919,80011101%101%71%102%100%106%99%123%
2025032789091089091028,30021102%102%143%▲▲102%94%105%100%126%
2025032892595091694558,70035104%102%207%▲▲▲98%92%105%100%131%
2025033193294089491256,600-3397%98%96%95%87%105%97%112%
2025040193595088289147,300-2198%95%84%▼▼97%87%109%94%109%
2025040289789786087027,600-2198%97%58%▼▼▼103%99%117%92%106%
2025040383686182285730,800-1399%103%112%▼▼▼▼97%107%118%91%104%
2025040483585176881380,800-4495%97%262%▼▼▼▼▼106%121%133%86%100%
2025040874180373778422,700-2996%106%28%▼▼▼▼▼▼102%116%131%83%100%
2025040976979575178315,400-1100%102%68%▼▼▼▼▼▼▼98%100%119%83%100%
2025041085085080783017,70047106%98%115%109%104%123%88%106%
2025041182189380989320,50063108%109%116%▲▲99%99%112%94%114%
2025041489891088788923,300-4100%99%114%96%105%123%94%114%
2025041588789984285044,400-3996%96%191%▼▼98%110%130%90%109%
2025041684386482182220,500-2897%98%46%▼▼▼103%114%133%87%105%
202504178228508218507,90028103%103%39%104%111%128%90%109%
2025041885388585388510,70035104%104%135%▲▲106%111%124%94%113%
2025042187893987892831,10043105%106%291%▲▲▲100%105%118%98%119%
2025042292894292493013,4002100%100%43%▲▲▲▲101%105%117%98%119%
2025042393494192394021,10010101%101%157%▲▲▲▲▲100%104%116%99%120%
2025042494396293294719,0007101%100%90%▲▲▲▲▲▲98%97%110%100%121%
202504259921,01996297555,40028103%98%292%▲▲▲▲▲▲▲100%96%112%100%125%
2025042897898096597914,4004100%100%26%▲▲▲▲▲▲▲▲99%102%108%100%125%
2025043098798995298215,9003100%99%110%▲▲▲▲▲▲▲▲▲97%102%108%100%125%
2025050198998992996123,900-2198%97%150%98%104%111%98%123%
2025050296496493194210,300-1998%98%43%▼▼100%107%113%96%120%
2025050793595893293912,200-3100%100%118%▼▼▼108%106%112%96%120%
202505089371,0559321,010405,90071108%108%3327%99%108%104%100%129%
202505091,0101,05099699655,900-1499%99%14%101%110%105%99%127%
202505129951,0489741,00357,9007101%101%104%97%105%103%99%122%
202505131,0211,02199599523,900-899%97%41%100%108%105%99%121%
202505149951,00397699117,600-4100%100%74%▼▼110%108%105%98%121%
202505159921,1419751,092491,900101110%110%2795%98%97%94%100%133%
202505161,0921,1321,0501,069159,000-2398%98%32%100%95%96%98%130%
202505191,0701,0881,0571,07048,9001100%100%31%98%94%95%98%126%
202505201,0851,0851,0551,06765,100-3100%98%133%100%97%97%98%121%
202505211,0631,0711,0451,06037,900-799%100%58%▼▼98%102%97%97%114%
202505221,0331,0389811,01480,300-4696%98%212%▼▼▼100%103%95%93%109%
202505231,0161,0381,0021,01636,6002100%100%46%101%103%0%93%108%
202505261,0161,0491,0111,02426,9008101%101%73%▲▲101%100%0%94%109%
202505271,0191,0351,0191,02812,3004100%101%46%▲▲▲101%98%0%94%109%
202505281,0351,0501,0241,04924,00021102%101%195%▲▲▲▲100%99%0%96%112%
202505291,0461,0551,0381,04524,100-4100%100%100%98%99%0%96%111%
202505301,0451,0451,0231,02321,400-2298%98%89%▼▼98%97%0%94%109%
202506021,0281,0301,0111,01117,800-1299%98%83%▼▼▼95%91%0%93%108%
202506031,0631,0631,0091,01427,1003100%95%152%102%0%0%93%108%
202506041,0151,0381,0111,03133,10017102%102%122%▲▲97%0%0%94%104%
202506051,0321,0389921,00064,200-3197%97%194%97%0%0%92%101%
202506061,0001,00495997072,600-3097%97%113%▼▼%%%89%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3051,600172,800063,10051,600109,700
2025-05-2350,800175,400063,40050,800112,000
2025-05-1642,400200,400075,40042,400125,000
2025-05-0934,100138,900067,60034,10071,300
2025-05-0212,400110,400063,40012,40047,000
2025-04-2512,900110,400063,30012,90047,100
2025-04-1812,200106,000055,70012,20050,300
2025-04-115,800125,900072,4005,80053,500
2025-04-048,800134,800070,6008,80064,200
2025-03-289,800165,000096,7009,80068,300
2025-03-219,300168,700097,8009,30070,900
2025-03-148,700176,300093,0008,70083,300
2025-03-078,500180,100095,0008,50085,100
2025-02-283,500177,700087,4003,50090,300
2025-02-214,500176,800086,7004,50090,100
2025-02-146,300174,900083,5006,30091,400
2025-02-078,000129,600064,1008,00065,500
2025-01-318,300132,400064,9008,30067,500
2025-01-249,800134,700062,6009,80072,100
2025-01-1710,300144,700067,40010,30077,300
2025-01-1010,300149,000068,80010,30080,200
2024-12-279,400156,300080,8009,40075,500
2024-12-2018,400167,700078,00018,40089,700
2024-12-1312,700164,700073,50012,70091,200
2024-12-066,700163,200076,3006,70086,900
2024-11-295,900154,700071,1005,90083,600
2024-11-225,700159,600064,8005,70094,800
2024-11-157,100136,800049,9007,10086,900
2024-11-081,200100,300042,0001,20058,300
2024-11-012,30099,500040,9002,30058,600
2024-10-252,400103,000043,1002,40059,900
2024-10-182,300111,700044,8002,30066,900
2024-10-112,700127,000045,6002,70081,400
2024-10-042,600121,800045,4002,60076,400
2024-09-272,400111,700044,6002,40067,100
2024-09-202,400110,800044,1002,40066,700
2024-09-132,500105,000044,0002,50061,000
2024-09-062,700105,200044,8002,70060,400
2024-08-303,200107,700046,0003,20061,700
2024-08-231,500136,400070,9001,50065,500
2024-08-162,100138,300070,8002,10067,500
2024-08-091,700143,200073,0001,70070,200
2024-08-02600154,700072,40060082,300
2024-07-261,000166,700090,8001,00075,900
2024-07-19500164,000088,90050075,100
2024-07-12700151,800075,40070076,400
2024-07-05600137,400061,80060075,600
2024-06-28500129,200060,30050068,900
2024-06-21700129,400060,90070068,500
2024-06-14800135,900057,50080078,400
2024-06-07700135,100057,00070078,100
2024-05-311,700137,000056,5001,70080,500
2024-05-241,100132,800049,0001,10083,800
2024-05-171,500143,400051,5001,50091,900
2024-05-101,400133,700053,7001,40080,000
2024-05-023,100117,700049,6003,10068,100
2024-04-263,300116,300049,1003,30067,200
2024-04-192,800118,100048,5002,80069,600
2024-04-1221,500137,700063,00021,50074,700
2024-04-0522,000145,800070,30022,00075,500
2024-03-2922,100123,400057,50022,10065,900
2024-03-2227,700121,500056,90027,70064,600
2024-03-1523,400116,400049,10023,40067,300
2024-03-0824,100114,400055,90024,10058,500
2024-03-0124,800118,000055,50024,80062,500
2024-02-2225,100125,300055,10025,10070,200
2024-02-164,300127,200055,5004,30071,700
2024-02-095,300109,300035,7005,30073,600
2024-02-0211,200115,400036,40011,20079,000
2024-01-2615,000112,500037,30015,00075,200
2024-01-1923,000124,700038,60023,00086,100
2024-01-1216,400150,000038,40016,400111,600

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
2024-08-06 GOLDMAN SACHS INTERNATIONAL37,8000.49%-1,4009711,0769711,07634,600
2024-07-04 GOLDMAN SACHS INTERNATIONAL39,2000.51%2,0001,4571,4571,4211,42521,700
2024-07-04 GOLDMAN SACHS INTERNATIONAL39,2000.51%2,0001,4571,4571,4211,42521,700
2024-06-10 GOLDMAN SACHS INTERNATIONAL37,2000.48%-8,6001,4601,5081,4601,48213,200
2024-05-27 GOLDMAN SACHS INTERNATIONAL45,8000.59%-6,4001,5131,5491,4901,52221,800
2024-05-22 GOLDMAN SACHS INTERNATIONAL52,2000.68%-7,0001,5851,6281,5621,56918,600
2024-05-17 GOLDMAN SACHS INTERNATIONAL59,2000.77%-7,2001,6011,6101,5731,59822,100
2024-05-15 GOLDMAN SACHS INTERNATIONAL66,4000.86%-2,8001,4801,6541,4401,528169,100
2024-05-09 GOLDMAN SACHS INTERNATIONAL69,2000.90%6,9001,5511,5651,5211,53724,100
2024-04-10 GOLDMAN SACHS INTERNATIONAL62,3000.81%7,7001,6581,6651,6451,64613,900
2024-04-05 GOLDMAN SACHS INTERNATIONAL54,6000.71%6,0001,6391,6591,6151,63330,700
2024-04-04 GOLDMAN SACHS INTERNATIONAL48,6000.63%6,5001,6691,7001,6271,65234,400
2024-04-03 GOLDMAN SACHS INTERNATIONAL42,1000.55%1,7051,7181,6411,65043,100

TDnet更新情報

報告日strtime銘柄タイトル
2025051513:00G-ラキール 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025051513:00G-ラキール 2025年12月期 第1四半期決算説明資料
2025032817:35G-ラキール 事業計画及び成長可能性に関する事項
2025022715:30G-ラキール 定款の一部変更に関するお知らせ
2025021313:00G-ラキール 2024年12月期 決算短信〔日本基準〕(連結)
2025021313:00G-ラキール 2024年12月期 決算説明資料
2024122017:30G-ラキール 自己株式の取得状況および取得終了に関するお知らせ
2024120215:30G-ラキール 自己株式の取得状況に関するお知らせ
2024111413:00G-ラキール 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111413:00G-ラキール 2024年12月期 第3四半期決算説明資料
2024111413:00G-ラキール 2024年12月期 通期連結業績予想の修正に関するお知らせ
2024111413:00G-ラキール 自己株式の取得に係る事項の決定に関するお知らせ
2024080913:00G-ラキール 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080913:00G-ラキール 2024年12月期 第2四半期決算説明資料
2024051610:00G-ラキール 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024051513:00G-ラキール 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051513:00G-ラキール 2024年12月期 第1四半期決算説明資料
2024051516:00G-ラキール 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024032717:00G-ラキール 事業計画及び成長可能性に関する事項
2024021413:00G-ラキール 2023年12月期 決算短信〔日本基準〕(連結)
2024021413:00G-ラキール 2023年12月期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VTAT3502025-05-23 16:02株式会社ラキール久保 努変更報告書
S100UWIN3502024-12-06 10:24(株)ラキールアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UTEU3502024-11-20 16:41株式会社ラキール久保 努変更報告書
S100U7X23502024-08-13 15:45株式会社ラキール久保 努変更報告書
S100U3NZ3502024-07-24 15:48株式会社ラキール角田 博志変更報告書
S100TGWY3502024-05-21 17:03株式会社ラキール久保 努変更報告書
S100T3IW3502024-03-25 10:27(株)ラキールアセットマネジメントOne株式会社変更報告書(特例対象株券等)

企業サイト更新情報