| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,999 | 2,022 | 1,965 | 1,979 | 32,600 | -4 | 100% | 99% | 78% | ▼ | 101% | 98% | 96% | 100% | 127% |
| 20240925 | 1,984 | 2,035 | 1,953 | 1,995 | 21,900 | 16 | 101% | 101% | 67% | ▲ | 104% | 97% | 94% | 100% | 128% |
| 20240926 | 1,997 | 2,075 | 1,965 | 2,075 | 32,700 | 80 | 104% | 104% | 149% | ▲▲ | 97% | 96% | 90% | 100% | 133% |
| 20240927 | 2,084 | 2,099 | 2,005 | 2,016 | 23,800 | -59 | 97% | 97% | 73% | ▼ | 98% | 101% | 93% | 97% | 129% |
| 20240930 | 1,966 | 2,010 | 1,928 | 1,936 | 19,700 | -80 | 96% | 98% | 83% | ▼▼ | 99% | 102% | 94% | 93% | 124% |
| 20241001 | 1,941 | 1,966 | 1,926 | 1,929 | 11,200 | -7 | 100% | 99% | 57% | ▼▼▼ | 98% | 103% | 95% | 93% | 123% |
| 20241002 | 1,922 | 1,936 | 1,861 | 1,887 | 19,200 | -42 | 98% | 98% | 171% | ▼▼▼▼ | 103% | 99% | 95% | 91% | 121% |
| 20241003 | 1,927 | 2,025 | 1,927 | 1,992 | 31,400 | 105 | 106% | 103% | 164% | ▲ | 99% | 95% | 91% | 96% | 127% |
| 20241004 | 2,009 | 2,013 | 1,968 | 1,982 | 10,300 | -10 | 99% | 99% | 33% | ▼ | 98% | 93% | 91% | 96% | 127% |
| 20241007 | 2,018 | 2,018 | 1,972 | 1,972 | 8,000 | -10 | 99% | 98% | 78% | ▼▼ | 98% | 96% | 94% | 95% | 126% |
| 20241008 | 1,952 | 1,954 | 1,880 | 1,909 | 24,100 | -63 | 97% | 98% | 301% | ▼▼▼ | 98% | 95% | 95% | 92% | 122% |
| 20241009 | 1,932 | 1,932 | 1,896 | 1,903 | 12,600 | -6 | 100% | 98% | 52% | ▼▼▼▼ | 99% | 96% | 96% | 92% | 122% |
| 20241010 | 1,902 | 1,903 | 1,873 | 1,876 | 9,200 | -27 | 99% | 99% | 73% | ▼▼▼▼▼ | 100% | 97% | 98% | 90% | 120% |
| 20241011 | 1,876 | 1,894 | 1,855 | 1,872 | 11,100 | -4 | 100% | 100% | 121% | ▼▼▼▼▼▼ | 98% | 96% | 98% | 90% | 116% |
| 20241015 | 1,872 | 1,872 | 1,829 | 1,829 | 31,100 | -43 | 98% | 98% | 280% | ▼▼▼▼▼▼▼ | 99% | 98% | 122% | 88% | 103% |
| 20241016 | 1,810 | 1,827 | 1,788 | 1,799 | 17,700 | -30 | 98% | 99% | 57% | ▼▼▼▼▼▼▼▼ | 101% | 96% | 131% | 87% | 101% |
| 20241017 | 1,800 | 1,832 | 1,798 | 1,819 | 12,500 | 20 | 101% | 101% | 71% | ▲ | 100% | 94% | 130% | 88% | 101% |
| 20241018 | 1,812 | 1,820 | 1,800 | 1,805 | 16,500 | -14 | 99% | 100% | 132% | ▼ | 99% | 96% | 139% | 87% | 100% |
| 20241021 | 1,800 | 1,803 | 1,778 | 1,781 | 13,000 | -24 | 99% | 99% | 79% | ▼▼ | 97% | 101% | 141% | 86% | 100% |
| 20241022 | 1,776 | 1,776 | 1,708 | 1,720 | 25,900 | -61 | 97% | 97% | 199% | ▼▼▼ | 99% | 105% | 145% | 83% | 100% |
| 20241023 | 1,720 | 1,732 | 1,697 | 1,711 | 8,900 | -9 | 99% | 99% | 34% | ▼▼▼▼ | 101% | 108% | 148% | 82% | 100% |
| 20241024 | 1,685 | 1,711 | 1,680 | 1,703 | 25,900 | -8 | 100% | 101% | 291% | ▼▼▼▼▼ | 100% | 106% | 145% | 82% | 100% |
| 20241025 | 1,721 | 1,724 | 1,683 | 1,724 | 14,200 | 21 | 101% | 100% | 55% | ▲ | 105% | 108% | 147% | 86% | 101% |
| 20241028 | 1,700 | 1,789 | 1,700 | 1,788 | 9,600 | 64 | 104% | 105% | 68% | ▲▲ | 100% | 97% | 137% | 90% | 105% |
| 20241029 | 1,819 | 1,819 | 1,777 | 1,813 | 8,200 | 25 | 101% | 100% | 85% | ▲▲▲ | 100% | 98% | 138% | 91% | 106% |
| 20241030 | 1,806 | 1,837 | 1,791 | 1,811 | 12,100 | -2 | 100% | 100% | 148% | ▼ | 101% | 100% | 139% | 91% | 106% |
| 20241031 | 1,803 | 1,840 | 1,803 | 1,830 | 10,800 | 19 | 101% | 101% | 89% | ▲ | 98% | 102% | 139% | 92% | 107% |
| 20241101 | 1,797 | 1,814 | 1,753 | 1,753 | 17,400 | -77 | 96% | 98% | 161% | ▼ | 101% | 104% | 138% | 88% | 103% |
| 20241105 | 1,756 | 1,787 | 1,750 | 1,772 | 10,000 | 19 | 101% | 101% | 57% | ▲ | 99% | 103% | 137% | 90% | 104% |
| 20241106 | 1,764 | 1,797 | 1,740 | 1,750 | 17,700 | -22 | 99% | 99% | 177% | ▼ | 101% | 124% | 135% | 92% | 103% |
| 20241107 | 1,783 | 1,805 | 1,774 | 1,794 | 17,100 | 44 | 103% | 101% | 97% | ▲ | 101% | 130% | 132% | 94% | 105% |
| 20241108 | 1,815 | 1,826 | 1,779 | 1,825 | 20,700 | 31 | 102% | 101% | 121% | ▲▲ | 99% | 129% | 131% | 97% | 107% |
| 20241111 | 1,825 | 1,825 | 1,788 | 1,812 | 21,400 | -13 | 99% | 99% | 103% | ▼ | 99% | 137% | 132% | 97% | 106% |
| 20241112 | 1,822 | 1,839 | 1,793 | 1,811 | 19,400 | -1 | 100% | 99% | 91% | ▼▼ | 102% | 116% | 111% | 99% | 106% |
| 20241113 | 2,159 | 2,211 | 2,124 | 2,211 | 102,100 | 400 | 122% | 102% | 526% | ▲ | 100% | 103% | 102% | 100% | 130% |
| 20241114 | 2,348 | 2,382 | 2,229 | 2,354 | 217,300 | 143 | 106% | 100% | 213% | ▲▲ | 100% | 103% | 103% | 100% | 138% |
| 20241115 | 2,340 | 2,404 | 2,300 | 2,336 | 71,900 | -18 | 99% | 100% | 33% | ▼ | 109% | 102% | 104% | 99% | 137% |
| 20241118 | 2,302 | 2,549 | 2,302 | 2,500 | 88,800 | 164 | 107% | 109% | 124% | ▲ | 97% | 96% | 98% | 100% | 147% |
| 20241119 | 2,501 | 2,529 | 2,430 | 2,430 | 53,400 | -70 | 97% | 97% | 60% | ▼ | 99% | 99% | 101% | 97% | 143% |
| 20241120 | 2,430 | 2,498 | 2,410 | 2,410 | 21,400 | -20 | 99% | 99% | 40% | ▼▼ | 97% | 97% | 101% | 96% | 142% |
| 20241121 | 2,423 | 2,447 | 2,353 | 2,353 | 25,600 | -57 | 98% | 97% | 120% | ▼▼▼ | 99% | 102% | 105% | 94% | 138% |
| 20241122 | 2,319 | 2,379 | 2,300 | 2,306 | 36,500 | -47 | 98% | 99% | 143% | ▼▼▼▼ | 102% | 100% | 104% | 92% | 134% |
| 20241125 | 2,348 | 2,428 | 2,312 | 2,396 | 38,200 | 90 | 104% | 102% | 105% | ▲ | 100% | 101% | 103% | 96% | 137% |
| 20241126 | 2,365 | 2,402 | 2,332 | 2,357 | 27,500 | -39 | 98% | 100% | 72% | ▼ | 99% | 100% | 102% | 94% | 135% |
| 20241127 | 2,388 | 2,445 | 2,344 | 2,355 | 32,900 | -2 | 100% | 99% | 120% | ▼▼ | 99% | 104% | 105% | 94% | 135% |
| 20241128 | 2,317 | 2,396 | 2,250 | 2,293 | 69,500 | -62 | 97% | 99% | 211% | ▼▼▼ | 104% | 103% | 107% | 92% | 131% |
| 20241129 | 2,274 | 2,355 | 2,274 | 2,354 | 21,700 | 61 | 103% | 104% | 31% | ▲ | 102% | 99% | 104% | 94% | 135% |
| 20241202 | 2,356 | 2,461 | 2,355 | 2,394 | 37,200 | 40 | 102% | 102% | 171% | ▲▲ | 99% | 95% | 98% | 96% | 137% |
| 20241203 | 2,421 | 2,430 | 2,348 | 2,399 | 27,500 | 5 | 100% | 99% | 74% | ▲▲▲ | 97% | 99% | 97% | 96% | 137% |
| 20241204 | 2,399 | 2,399 | 2,330 | 2,339 | 15,000 | -60 | 97% | 97% | 55% | ▼ | 99% | 101% | 99% | 94% | 130% |
| 20241205 | 2,352 | 2,378 | 2,325 | 2,337 | 11,700 | -2 | 100% | 99% | 78% | ▼▼ | 97% | 99% | 99% | 93% | 129% |
| 20241206 | 2,337 | 2,337 | 2,252 | 2,267 | 30,700 | -70 | 97% | 97% | 262% | ▼▼▼ | 102% | 100% | 0% | 91% | 125% |
| 20241209 | 2,266 | 2,318 | 2,225 | 2,300 | 37,100 | 33 | 101% | 102% | 121% | ▲ | 103% | 106% | 0% | 92% | 127% |
| 20241210 | 2,302 | 2,467 | 2,302 | 2,367 | 61,200 | 67 | 103% | 103% | 165% | ▲▲ | 98% | 104% | 0% | 95% | 107% |
| 20241211 | 2,357 | 2,357 | 2,309 | 2,321 | 15,800 | -46 | 98% | 98% | 26% | ▼ | 98% | 102% | 0% | 93% | 102% |
| 20241212 | 2,330 | 2,338 | 2,274 | 2,277 | 21,200 | -44 | 98% | 98% | 134% | ▼▼ | 100% | 103% | 0% | 91% | 100% |
| 20241213 | 2,251 | 2,302 | 2,231 | 2,241 | 20,700 | -36 | 98% | 100% | 98% | ▼▼▼ | 108% | 102% | 0% | 90% | 100% |
| 20241216 | 2,269 | 2,443 | 2,246 | 2,443 | 39,900 | 202 | 109% | 108% | 193% | ▲ | 97% | 94% | 0% | 100% | 109% |
| 20241217 | 2,458 | 2,485 | 2,338 | 2,383 | 60,300 | -60 | 98% | 97% | 151% | ▼ | 97% | 0% | 0% | 98% | 106% |
| 20241218 | 2,383 | 2,429 | 2,316 | 2,322 | 25,700 | -61 | 97% | 97% | 43% | ▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20241219 | 2,274 | 2,306 | 2,252 | 2,256 | 26,300 | -66 | 97% | 99% | 102% | ▼▼▼ | 101% | 0% | 0% | 92% | 101% |
| 20241220 | 2,306 | 2,398 | 2,300 | 2,320 | 39,700 | 64 | 103% | 101% | 151% | ▲ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,000 | 176,800 | 0 | 77,100 | 11,000 | 99,700 |
| 2024-12-06 | 14,400 | 165,800 | 0 | 68,400 | 14,400 | 97,400 |
| 2024-11-29 | 18,000 | 159,300 | 0 | 68,100 | 18,000 | 91,200 |
| 2024-11-22 | 16,600 | 177,400 | 0 | 87,100 | 16,600 | 90,300 |
| 2024-11-15 | 16,400 | 198,300 | 0 | 96,400 | 16,400 | 101,900 |
| 2024-11-08 | 1,300 | 168,100 | 0 | 93,400 | 1,300 | 74,700 |
| 2024-11-01 | 1,700 | 173,800 | 0 | 87,900 | 1,700 | 85,900 |
| 2024-10-25 | 2,900 | 176,600 | 0 | 88,500 | 2,900 | 88,100 |
| 2024-10-18 | 4,600 | 164,400 | 0 | 83,800 | 4,600 | 80,600 |
| 2024-10-11 | 5,000 | 161,400 | 0 | 77,600 | 5,000 | 83,800 |
| 2024-10-04 | 5,000 | 166,000 | 0 | 84,300 | 5,000 | 81,700 |
| 2024-09-27 | 5,400 | 165,200 | 0 | 83,200 | 5,400 | 82,000 |
| 2024-09-20 | 5,400 | 162,200 | 0 | 86,700 | 5,400 | 75,500 |
| 2024-09-13 | 4,800 | 165,400 | 0 | 84,500 | 4,800 | 80,900 |
| 2024-09-06 | 3,900 | 156,700 | 0 | 82,900 | 3,900 | 73,800 |
| 2024-08-30 | 3,500 | 158,300 | 0 | 81,800 | 3,500 | 76,500 |
| 2024-08-23 | 3,800 | 152,900 | 0 | 78,100 | 3,800 | 74,800 |
| 2024-08-16 | 5,100 | 160,600 | 0 | 80,200 | 5,100 | 80,400 |
| 2024-08-09 | 4,600 | 153,200 | 0 | 79,500 | 4,600 | 73,700 |
| 2024-08-02 | 1,200 | 174,600 | 0 | 80,900 | 1,200 | 93,700 |
| 2024-07-26 | 700 | 171,000 | 0 | 82,000 | 700 | 89,000 |
| 2024-07-19 | 1,200 | 166,100 | 0 | 79,700 | 1,200 | 86,400 |
| 2024-07-12 | 1,000 | 163,200 | 0 | 75,500 | 1,000 | 87,700 |
| 2024-07-05 | 900 | 167,700 | 0 | 78,600 | 900 | 89,100 |
| 2024-06-28 | 1,200 | 167,200 | 0 | 77,900 | 1,200 | 89,300 |
| 2024-06-21 | 1,300 | 165,400 | 0 | 75,200 | 1,300 | 90,200 |
| 2024-06-14 | 2,300 | 168,600 | 0 | 72,300 | 2,300 | 96,300 |
| 2024-06-07 | 2,300 | 168,200 | 0 | 70,700 | 2,300 | 97,500 |
| 2024-05-31 | 1,600 | 168,400 | 0 | 68,900 | 1,600 | 99,500 |
| 2024-05-24 | 1,500 | 172,400 | 0 | 69,000 | 1,500 | 103,400 |
| 2024-05-17 | 3,200 | 167,100 | 0 | 61,900 | 3,200 | 105,200 |
| 2024-05-10 | 2,400 | 148,300 | 0 | 48,700 | 2,400 | 99,600 |
| 2024-05-02 | 2,400 | 149,500 | 0 | 48,700 | 2,400 | 100,800 |
| 2024-04-26 | 2,000 | 139,900 | 0 | 44,500 | 2,000 | 95,400 |
| 2024-04-19 | 2,200 | 148,300 | 0 | 44,100 | 2,200 | 104,200 |
| 2024-04-12 | 1,700 | 137,600 | 0 | 49,200 | 1,700 | 88,400 |
| 2024-04-05 | 1,900 | 139,500 | 0 | 48,800 | 1,900 | 90,700 |
| 2024-03-29 | 1,400 | 140,100 | 0 | 48,400 | 1,400 | 91,700 |
| 2024-03-22 | 3,400 | 141,000 | 0 | 48,700 | 3,400 | 92,300 |
| 2024-03-15 | 3,400 | 142,100 | 0 | 45,000 | 3,400 | 97,100 |
| 2024-03-08 | 4,100 | 133,500 | 0 | 38,400 | 4,100 | 95,100 |
| 2024-03-01 | 4,100 | 135,200 | 0 | 42,800 | 4,100 | 92,400 |
| 2024-02-22 | 3,500 | 120,100 | 0 | 41,100 | 3,500 | 79,000 |
| 2024-02-16 | 2,700 | 116,800 | 0 | 39,700 | 2,700 | 77,100 |
| 2024-02-09 | 2,100 | 113,200 | 0 | 28,400 | 2,100 | 84,800 |
| 2024-02-02 | 2,600 | 114,000 | 0 | 31,100 | 2,600 | 82,900 |
| 2024-01-26 | 2,600 | 113,500 | 0 | 31,300 | 2,600 | 82,200 |
| 2024-01-19 | 3,300 | 106,300 | 0 | 28,700 | 3,300 | 77,600 |
| 2024-01-12 | 3,700 | 103,500 | 0 | 29,100 | 3,700 | 74,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | ＬＴＳ | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | ＬＴＳ | 2024年12月期 第3四半期決算説明資料 |
| 20241112 | 15:30 | ＬＴＳ | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20241112 | 15:30 | ＬＴＳ | 2024年12月期通期業績予想の修正に関するお知らせ |
| 20240813 | 15:00 | ＬＴＳ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ＬＴＳ | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240725 | 15:00 | ＬＴＳ | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240401 | 15:00 | ＬＴＳ | (訂正・数値データ訂正)「2023年12月期 決算短信[日本基準]（連結）」の一部訂正について |
| 20240328 | 15:00 | ＬＴＳ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240328 | 15:00 | ＬＴＳ | （開示事項の変更）完全子会社の吸収合併（簡易合併・略式合併）の合併効力発生日の延期に関するお知らせ |
| 20240319 | 15:00 | ＬＴＳ | 役員人事に関するお知らせ |
| 20240313 | 15:00 | ＬＴＳ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | ＬＴＳ | 自己株式の取得状況に関するお知らせ |
| 20240227 | 15:00 | ＬＴＳ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | 監査等委員である取締役候補者の選任に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240222 | 15:00 | ＬＴＳ | グループ内組織再編（連結子会社間の吸収分割及び吸収合併）に関するお知らせ |
| 20240213 | 15:00 | ＬＴＳ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ＬＴＳ | 2023年12月期 決算説明資料 |
| 20240213 | 15:00 | ＬＴＳ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240213 | 15:00 | ＬＴＳ | 子会社設立に関するお知らせ |
| 20240125 | 15:00 | ＬＴＳ | 連結子会社の異動（株式譲渡）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6560 | 1 | 株式会社 エル・ティー・エス | 2024-12-22 10:22:05 |
| 6560 | 2 | KabuBerry IRセミナーのアーカイブ動画・書き起こし記事公開 | 株式会社 エル・ティー・エス | 2024-10-31 16:28:56 |
| 6560 | 2 | 免責事項 | 株式会社 エル・ティー・エス | 2024-06-19 14:13:09 |
| 6560 | 2 | ディスクロージャーポリシー | 株式会社 エル・ティー・エス | 2024-06-19 14:13:07 |
| 6560 | 2 | 電子公告 | 株式会社 エル・ティー・エス | 2024-06-19 14:13:04 |
| 6560 | 2 | FAQ | 株式会社 エル・ティー・エス | 2024-06-19 14:13:02 |
| 6560 | 2 | IRカレンダー | 株式会社 エル・ティー・エス | 2024-06-19 14:13:00 |
| 6560 | 2 | 株価情報 | 株式会社 エル・ティー・エス | 2024-06-19 14:12:55 |
| 6560 | 2 | 適時開示情報 | 株式会社 エル・ティー・エス | 2024-06-19 14:12:52 |
| 6560 | 2 | 企業調査レポート | 株式会社 エル・ティー・エス | 2024-06-19 14:12:50 |