| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 227 | 230 | 225 | 230 | 4,300 | 3 | 101% | 101% | 226% | ▲ | 101% | 100% | 100% | 98% | 106% |
| 20250121 | 229 | 232 | 225 | 231 | 5,500 | 1 | 100% | 101% | 128% | ▲▲ | 100% | 100% | 100% | 99% | 106% |
| 20250122 | 230 | 231 | 228 | 231 | 9,800 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 100% | 99% | 106% |
| 20250123 | 230 | 231 | 226 | 231 | 8,600 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 99% | 99% | 106% |
| 20250124 | 231 | 231 | 229 | 230 | 7,800 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20250127 | 229 | 232 | 225 | 230 | 24,000 | 0 | 100% | 100% | 308% | -- | 101% | 101% | 100% | 98% | 106% |
| 20250128 | 228 | 231 | 228 | 231 | 5,900 | 1 | 100% | 101% | 25% | ▲ | 100% | 98% | 99% | 99% | 106% |
| 20250129 | 232 | 232 | 229 | 231 | 5,500 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 98% | 99% | 106% |
| 20250130 | 230 | 232 | 227 | 230 | 8,600 | -1 | 100% | 100% | 156% | ▼ | 101% | 101% | 99% | 98% | 102% |
| 20250131 | 228 | 230 | 228 | 230 | 2,800 | 0 | 100% | 101% | 33% | -- | 99% | 100% | 98% | 98% | 101% |
| 20250203 | 230 | 230 | 227 | 227 | 6,000 | -3 | 99% | 99% | 214% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20250204 | 228 | 229 | 228 | 228 | 2,700 | 1 | 100% | 100% | 45% | ▲ | 99% | 99% | 97% | 97% | 100% |
| 20250205 | 229 | 229 | 227 | 227 | 8,400 | -1 | 100% | 99% | 311% | ▼ | 101% | 100% | 97% | 97% | 100% |
| 20250206 | 228 | 230 | 227 | 230 | 17,000 | 3 | 101% | 101% | 202% | ▲ | 99% | 100% | 94% | 98% | 101% |
| 20250207 | 230 | 232 | 227 | 227 | 19,200 | -3 | 99% | 99% | 113% | ▼ | 100% | 99% | 94% | 97% | 100% |
| 20250210 | 227 | 228 | 226 | 227 | 10,600 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 94% | 98% | 100% |
| 20250212 | 226 | 227 | 224 | 225 | 17,200 | -2 | 99% | 100% | 162% | ▼ | 101% | 99% | 94% | 97% | 100% |
| 20250213 | 227 | 239 | 223 | 229 | 47,000 | 4 | 102% | 101% | 273% | ▲ | 100% | 99% | 94% | 99% | 102% |
| 20250214 | 226 | 227 | 222 | 225 | 34,000 | -4 | 98% | 100% | 72% | ▼ | 99% | 98% | 95% | 97% | 100% |
| 20250217 | 225 | 225 | 221 | 223 | 8,100 | -2 | 99% | 99% | 24% | ▼▼ | 101% | 99% | 96% | 97% | 100% |
| 20250218 | 223 | 225 | 220 | 225 | 25,500 | 2 | 101% | 101% | 315% | ▲ | 100% | 97% | 95% | 97% | 101% |
| 20250219 | 222 | 224 | 219 | 223 | 7,500 | -2 | 99% | 100% | 29% | ▼ | 98% | 95% | 95% | 97% | 100% |
| 20250220 | 224 | 224 | 219 | 219 | 14,600 | -4 | 98% | 98% | 195% | ▼▼ | 101% | 98% | 97% | 95% | 100% |
| 20250225 | 218 | 221 | 217 | 221 | 7,200 | 2 | 101% | 101% | 49% | ▲ | 98% | 97% | 96% | 96% | 101% |
| 20250226 | 220 | 220 | 216 | 216 | 12,100 | -5 | 98% | 98% | 168% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20250227 | 212 | 214 | 211 | 213 | 26,400 | -3 | 99% | 100% | 218% | ▼▼ | 101% | 101% | 101% | 92% | 100% |
| 20250228 | 210 | 213 | 210 | 213 | 9,100 | 0 | 100% | 101% | 34% | -- | 100% | 100% | 100% | 92% | 100% |
| 20250303 | 212 | 213 | 211 | 213 | 6,100 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 93% | 100% |
| 20250304 | 212 | 213 | 211 | 213 | 10,800 | 0 | 100% | 100% | 177% | -- | 100% | 100% | 100% | 93% | 100% |
| 20250305 | 211 | 213 | 210 | 212 | 9,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20250306 | 213 | 213 | 211 | 213 | 5,400 | 1 | 100% | 100% | 56% | ▲ | 99% | 99% | 99% | 93% | 100% |
| 20250307 | 213 | 213 | 210 | 210 | 7,600 | -3 | 99% | 99% | 141% | ▼ | 100% | 100% | 100% | 91% | 100% |
| 20250310 | 210 | 211 | 207 | 211 | 4,300 | 1 | 100% | 100% | 57% | ▲ | 101% | 100% | 101% | 92% | 100% |
| 20250311 | 208 | 211 | 205 | 210 | 15,700 | -1 | 100% | 101% | 365% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250312 | 211 | 211 | 210 | 211 | 3,000 | 1 | 100% | 100% | 19% | ▲ | 100% | 101% | 100% | 92% | 100% |
| 20250313 | 210 | 211 | 209 | 209 | 5,200 | -2 | 99% | 100% | 173% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250314 | 209 | 211 | 209 | 209 | 8,100 | 0 | 100% | 100% | 156% | -- | 100% | 101% | 100% | 91% | 100% |
| 20250317 | 209 | 211 | 207 | 209 | 8,500 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 99% | 93% | 100% |
| 20250318 | 211 | 212 | 209 | 212 | 8,500 | 3 | 101% | 100% | 100% | ▲ | 100% | 100% | 95% | 94% | 101% |
| 20250319 | 211 | 213 | 208 | 210 | 25,600 | -2 | 99% | 100% | 301% | ▼ | 101% | 101% | 92% | 93% | 100% |
| 20250321 | 208 | 212 | 208 | 211 | 11,600 | 1 | 100% | 101% | 45% | ▲ | 99% | 99% | 85% | 95% | 101% |
| 20250324 | 212 | 213 | 210 | 210 | 6,400 | -1 | 100% | 99% | 55% | ▼ | 100% | 99% | 85% | 95% | 100% |
| 20250325 | 212 | 212 | 210 | 211 | 5,400 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 86% | 95% | 101% |
| 20250326 | 211 | 213 | 211 | 211 | 5,100 | 0 | 100% | 100% | 94% | -- | 98% | 98% | 85% | 98% | 101% |
| 20250327 | 212 | 228 | 206 | 207 | 1,795,500 | -4 | 98% | 98% | 35206% | ▼ | 100% | 100% | 87% | 97% | 100% |
| 20250328 | 209 | 211 | 208 | 209 | 16,400 | 2 | 101% | 100% | 1% | ▲ | 100% | 96% | 87% | 98% | 101% |
| 20250331 | 209 | 210 | 204 | 210 | 18,100 | 1 | 100% | 100% | 110% | ▲▲ | 99% | 91% | 86% | 99% | 101% |
| 20250401 | 210 | 210 | 207 | 207 | 4,400 | -3 | 99% | 99% | 24% | ▼ | 100% | 80% | 87% | 97% | 100% |
| 20250402 | 208 | 209 | 206 | 208 | 6,700 | 1 | 100% | 100% | 152% | ▲ | 103% | 88% | 92% | 98% | 100% |
| 20250403 | 195 | 204 | 190 | 201 | 49,400 | -7 | 97% | 103% | 737% | ▼ | 96% | 89% | 0% | 94% | 100% |
| 20250404 | 199 | 200 | 171 | 192 | 89,700 | -9 | 96% | 96% | 182% | ▼▼ | 96% | 103% | 0% | 91% | 100% |
| 20250408 | 174 | 174 | 165 | 167 | 40,100 | -25 | 87% | 96% | 45% | ▼▼▼ | 98% | 109% | 0% | 79% | 100% |
| 20250409 | 165 | 166 | 161 | 162 | 35,000 | -5 | 97% | 98% | 87% | ▼▼▼▼ | 101% | 105% | 0% | 76% | 100% |
| 20250410 | 170 | 174 | 166 | 172 | 61,600 | 10 | 106% | 101% | 176% | ▲ | 105% | 108% | 0% | 81% | 106% |
| 20250411 | 168 | 177 | 168 | 177 | 11,700 | 5 | 103% | 105% | 19% | ▲▲ | 101% | 101% | 0% | 83% | 109% |
| 20250414 | 179 | 182 | 176 | 180 | 19,600 | 3 | 102% | 101% | 168% | ▲▲▲ | 97% | 98% | 0% | 85% | 111% |
| 20250415 | 183 | 195 | 178 | 178 | 438,900 | -2 | 99% | 97% | 2239% | ▼ | 99% | 0% | 0% | 84% | 110% |
| 20250416 | 179 | 182 | 176 | 177 | 27,500 | -1 | 99% | 99% | 6% | ▼▼ | 103% | 0% | 0% | 83% | 109% |
| 20250417 | 175 | 182 | 175 | 181 | 12,500 | 4 | 102% | 103% | 45% | ▲ | 99% | 0% | 0% | 86% | 112% |
| 20250418 | 181 | 181 | 178 | 180 | 17,100 | -1 | 99% | 99% | 137% | ▼ | % | % | % | 85% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 1,049,300 | 0 | 802,700 | 0 | 246,600 |
| 2025-04-04 | 0 | 1,154,500 | 0 | 914,600 | 0 | 239,900 |
| 2025-03-28 | 0 | 1,141,600 | 0 | 924,400 | 0 | 217,200 |
| 2025-03-21 | 0 | 1,130,800 | 0 | 924,500 | 0 | 206,300 |
| 2025-03-14 | 0 | 1,122,500 | 0 | 921,200 | 0 | 201,300 |
| 2025-03-07 | 0 | 1,119,000 | 0 | 923,400 | 0 | 195,600 |
| 2025-02-28 | 0 | 1,118,400 | 0 | 924,200 | 0 | 194,200 |
| 2025-02-21 | 0 | 1,136,100 | 0 | 928,800 | 0 | 207,300 |
| 2025-02-14 | 0 | 1,135,100 | 0 | 927,300 | 0 | 207,800 |
| 2025-02-07 | 0 | 1,124,300 | 0 | 914,500 | 0 | 209,800 |
| 2025-01-31 | 0 | 1,118,100 | 0 | 909,100 | 0 | 209,000 |
| 2025-01-24 | 0 | 1,112,600 | 0 | 906,200 | 0 | 206,400 |
| 2025-01-17 | 0 | 1,107,800 | 0 | 908,200 | 0 | 199,600 |
| 2025-01-10 | 0 | 1,109,300 | 0 | 908,300 | 0 | 201,000 |
| 2024-12-27 | 0 | 1,107,700 | 0 | 903,000 | 0 | 204,700 |
| 2024-12-20 | 0 | 1,109,400 | 0 | 904,000 | 0 | 205,400 |
| 2024-12-13 | 0 | 1,111,600 | 0 | 902,200 | 0 | 209,400 |
| 2024-12-06 | 0 | 1,118,600 | 0 | 911,900 | 0 | 206,700 |
| 2024-11-29 | 0 | 1,126,600 | 0 | 915,900 | 0 | 210,700 |
| 2024-11-22 | 0 | 1,136,200 | 0 | 930,100 | 0 | 206,100 |
| 2024-11-15 | 0 | 1,134,700 | 0 | 927,200 | 0 | 207,500 |
| 2024-11-08 | 0 | 1,116,900 | 0 | 910,600 | 0 | 206,300 |
| 2024-11-01 | 0 | 1,098,500 | 0 | 817,800 | 0 | 280,700 |
| 2024-10-25 | 0 | 1,084,200 | 0 | 801,700 | 0 | 282,500 |
| 2024-10-18 | 0 | 1,069,600 | 0 | 790,700 | 0 | 278,900 |
| 2024-10-11 | 0 | 1,059,900 | 0 | 792,000 | 0 | 267,900 |
| 2024-10-04 | 0 | 1,060,800 | 0 | 793,600 | 0 | 267,200 |
| 2024-09-27 | 0 | 1,055,700 | 0 | 794,700 | 0 | 261,000 |
| 2024-09-20 | 0 | 1,060,400 | 0 | 795,300 | 0 | 265,100 |
| 2024-09-13 | 0 | 1,060,600 | 0 | 797,300 | 0 | 263,300 |
| 2024-09-06 | 0 | 1,061,100 | 0 | 795,200 | 0 | 265,900 |
| 2024-08-30 | 0 | 1,069,100 | 0 | 785,000 | 0 | 284,100 |
| 2024-08-23 | 0 | 1,086,800 | 0 | 784,400 | 0 | 302,400 |
| 2024-08-16 | 0 | 1,094,400 | 0 | 778,200 | 0 | 316,200 |
| 2024-08-09 | 0 | 1,081,500 | 0 | 762,800 | 0 | 318,700 |
| 2024-08-02 | 0 | 1,135,500 | 0 | 875,400 | 0 | 260,100 |
| 2024-07-26 | 0 | 1,145,700 | 0 | 884,500 | 0 | 261,200 |
| 2024-07-19 | 0 | 1,152,400 | 0 | 886,100 | 0 | 266,300 |
| 2024-07-12 | 0 | 1,149,200 | 0 | 867,700 | 0 | 281,500 |
| 2024-07-05 | 0 | 1,152,000 | 0 | 872,100 | 0 | 279,900 |
| 2024-06-28 | 0 | 1,154,100 | 0 | 872,500 | 0 | 281,600 |
| 2024-06-21 | 0 | 1,154,600 | 0 | 860,900 | 0 | 293,700 |
| 2024-06-14 | 0 | 1,157,200 | 0 | 857,300 | 0 | 299,900 |
| 2024-06-07 | 0 | 1,141,200 | 0 | 836,100 | 0 | 305,100 |
| 2024-05-31 | 0 | 1,148,300 | 0 | 823,700 | 0 | 324,600 |
| 2024-05-24 | 0 | 1,177,800 | 0 | 823,300 | 0 | 354,500 |
| 2024-05-17 | 0 | 1,174,200 | 0 | 802,300 | 0 | 371,900 |
| 2024-05-10 | 0 | 1,195,400 | 0 | 953,400 | 0 | 242,000 |
| 2024-05-02 | 0 | 1,189,300 | 0 | 949,700 | 0 | 239,600 |
| 2024-04-26 | 0 | 1,190,200 | 0 | 950,400 | 0 | 239,800 |
| 2024-04-19 | 0 | 1,188,700 | 0 | 944,300 | 0 | 244,400 |
| 2024-04-12 | 0 | 1,201,300 | 0 | 970,800 | 0 | 230,500 |
| 2024-04-05 | 0 | 1,213,700 | 0 | 971,000 | 0 | 242,700 |
| 2024-03-29 | 0 | 1,217,600 | 0 | 969,700 | 0 | 247,900 |
| 2024-03-22 | 0 | 1,215,200 | 0 | 967,000 | 0 | 248,200 |
| 2024-03-15 | 0 | 1,212,900 | 0 | 953,600 | 0 | 259,300 |
| 2024-03-08 | 0 | 1,232,600 | 0 | 961,300 | 0 | 271,300 |
| 2024-03-01 | 0 | 1,235,100 | 0 | 956,800 | 0 | 278,300 |
| 2024-02-22 | 0 | 1,222,900 | 0 | 993,700 | 0 | 229,200 |
| 2024-02-16 | 0 | 1,226,600 | 0 | 967,300 | 0 | 259,300 |
| 2024-02-09 | 0 | 1,244,900 | 0 | 1,025,200 | 0 | 219,700 |
| 2024-02-02 | 0 | 1,269,100 | 0 | 1,029,500 | 0 | 239,600 |
| 2024-01-26 | 0 | 1,279,600 | 0 | 1,033,200 | 0 | 246,400 |
| 2024-01-19 | 0 | 1,278,300 | 0 | 1,035,400 | 0 | 242,900 |
| 2024-01-12 | 0 | 1,353,900 | 0 | 1,034,300 | 0 | 319,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4484 | 1 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2025-04-20 00:22:06 |
| 4484 | 2 | 株式・IRに関するお問い合わせ | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:54 |
| 4484 | 2 | 免責事項 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:52 |
| 4484 | 2 | ディスクロージャーポリシー | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:51 |
| 4484 | 2 | 定款・株式取扱規程 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:49 |
| 4484 | 2 | 株式手続 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:47 |
| 4484 | 2 | 株主還元 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:46 |
| 4484 | 2 | その他IR資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:44 |
| 4484 | 2 | 適時開示情報 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:42 |
| 4484 | 2 | 株主総会関連資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:41 |