| 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 | 215 | 216 | 215 | 215 | 1,000 | -3 | 99% | 100% | 59% | ▼ | 100% | 98% | 102% | 99% | 108% |
| 20250121 | 215 | 216 | 215 | 216 | 1,600 | 1 | 100% | 100% | 160% | ▲ | 100% | 97% | 100% | 99% | 108% |
| 20250122 | 216 | 216 | 215 | 215 | 500 | -1 | 100% | 100% | 31% | ▼ | 98% | 103% | 101% | 99% | 108% |
| 20250123 | 213 | 213 | 208 | 208 | 6,700 | -7 | 97% | 98% | 1340% | ▼▼ | 101% | 105% | 104% | 95% | 104% |
| 20250124 | 208 | 211 | 208 | 210 | 3,500 | 2 | 101% | 101% | 52% | ▲ | 99% | 100% | 102% | 96% | 105% |
| 20250127 | 211 | 212 | 209 | 209 | 600 | -1 | 100% | 99% | 17% | ▼ | 100% | 102% | 103% | 96% | 105% |
| 20250128 | 210 | 210 | 210 | 210 | 200 | 1 | 100% | 100% | 33% | ▲ | 104% | 104% | 102% | 96% | 105% |
| 20250129 | 211 | 227 | 211 | 219 | 5,300 | 9 | 104% | 104% | 2650% | ▲▲ | 94% | 99% | 97% | 100% | 110% |
| 20250130 | 223 | 223 | 209 | 209 | 8,900 | -10 | 95% | 94% | 168% | ▼ | 101% | 103% | 103% | 95% | 102% |
| 20250131 | 209 | 214 | 209 | 211 | 700 | 2 | 101% | 101% | 8% | ▲ | 102% | 102% | 100% | 96% | 103% |
| 20250203 | 211 | 215 | 209 | 215 | 1,900 | 4 | 102% | 102% | 271% | ▲▲ | 102% | 100% | 99% | 98% | 103% |
| 20250204 | 215 | 220 | 212 | 220 | 2,900 | 5 | 102% | 102% | 153% | ▲▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20250205 | 217 | 220 | 214 | 216 | 3,600 | -4 | 98% | 100% | 124% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20250206 | 216 | 218 | 213 | 215 | 2,800 | -1 | 100% | 100% | 78% | ▼▼ | 99% | 97% | 98% | 98% | 103% |
| 20250207 | 217 | 218 | 215 | 215 | 2,400 | 0 | 100% | 99% | 86% | -- | 100% | 100% | 98% | 98% | 103% |
| 20250210 | 216 | 216 | 215 | 216 | 1,600 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 98% | 98% | 104% |
| 20250212 | 217 | 218 | 210 | 216 | 2,800 | 0 | 100% | 100% | 175% | -- | 99% | 99% | 100% | 98% | 104% |
| 20250213 | 213 | 213 | 210 | 211 | 3,800 | -5 | 98% | 99% | 136% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20250214 | 212 | 212 | 208 | 209 | 1,800 | -2 | 99% | 99% | 47% | ▼▼ | 102% | 98% | 105% | 95% | 100% |
| 20250217 | 211 | 216 | 210 | 216 | 2,200 | 7 | 103% | 102% | 122% | ▲ | 98% | 97% | 103% | 98% | 104% |
| 20250218 | 214 | 215 | 209 | 209 | 5,100 | -7 | 97% | 98% | 232% | ▼ | 100% | 100% | 106% | 95% | 100% |
| 20250219 | 209 | 210 | 204 | 210 | 5,400 | 1 | 100% | 100% | 106% | ▲ | 98% | 101% | 105% | 95% | 101% |
| 20250220 | 210 | 210 | 204 | 205 | 5,700 | -5 | 98% | 98% | 106% | ▼ | 100% | 102% | 106% | 93% | 100% |
| 20250225 | 208 | 208 | 204 | 207 | 1,300 | 2 | 101% | 100% | 23% | ▲ | 99% | 102% | 107% | 94% | 101% |
| 20250226 | 207 | 207 | 204 | 205 | 1,300 | -2 | 99% | 99% | 100% | ▼ | 101% | 102% | 107% | 93% | 100% |
| 20250227 | 207 | 212 | 204 | 210 | 1,600 | 5 | 102% | 101% | 123% | ▲ | 100% | 99% | 105% | 95% | 102% |
| 20250228 | 211 | 214 | 207 | 212 | 6,200 | 2 | 101% | 100% | 388% | ▲▲ | 100% | 99% | 105% | 96% | 103% |
| 20250303 | 210 | 211 | 210 | 211 | 700 | -1 | 100% | 100% | 11% | ▼ | 100% | 97% | 104% | 96% | 103% |
| 20250304 | 213 | 213 | 211 | 212 | 6,600 | 1 | 100% | 100% | 943% | ▲ | 100% | 101% | 105% | 96% | 103% |
| 20250305 | 209 | 210 | 209 | 209 | 1,300 | -3 | 99% | 100% | 20% | ▼ | 103% | 105% | 109% | 95% | 102% |
| 20250306 | 201 | 210 | 201 | 208 | 9,400 | -1 | 100% | 103% | 723% | ▼▼ | 100% | 102% | 106% | 95% | 101% |
| 20250307 | 208 | 210 | 207 | 207 | 1,800 | -1 | 100% | 100% | 19% | ▼▼▼ | 100% | 103% | 107% | 96% | 101% |
| 20250310 | 206 | 210 | 206 | 207 | 1,300 | 0 | 100% | 100% | 72% | -- | 102% | 103% | 106% | 96% | 101% |
| 20250311 | 207 | 211 | 204 | 211 | 3,300 | 4 | 102% | 102% | 254% | ▲ | 100% | 104% | 104% | 98% | 103% |
| 20250312 | 212 | 212 | 212 | 212 | 800 | 1 | 100% | 100% | 24% | ▲▲ | 99% | 103% | 102% | 98% | 103% |
| 20250313 | 215 | 215 | 213 | 213 | 200 | 1 | 100% | 99% | 25% | ▲▲▲ | 100% | 103% | 101% | 99% | 104% |
| 20250314 | 211 | 212 | 211 | 212 | 200 | -1 | 100% | 100% | 100% | ▼ | 100% | 102% | 132% | 98% | 103% |
| 20250317 | 213 | 213 | 213 | 213 | 100 | 1 | 100% | 100% | 50% | ▲ | 104% | 103% | 135% | 99% | 104% |
| 20250318 | 213 | 224 | 213 | 221 | 6,100 | 8 | 104% | 104% | 6100% | ▲▲ | 98% | 99% | 129% | 100% | 108% |
| 20250319 | 222 | 222 | 217 | 217 | 1,100 | -4 | 98% | 98% | 18% | ▼ | 100% | 100% | 132% | 98% | 106% |
| 20250321 | 217 | 217 | 217 | 217 | 1,400 | 0 | 100% | 100% | 127% | -- | 97% | 101% | 132% | 98% | 106% |
| 20250324 | 217 | 217 | 210 | 210 | 2,300 | -7 | 97% | 97% | 164% | ▼ | 102% | 102% | 133% | 95% | 102% |
| 20250325 | 215 | 219 | 215 | 219 | 900 | 9 | 104% | 102% | 39% | ▲ | 98% | 96% | 131% | 99% | 107% |
| 20250326 | 219 | 219 | 213 | 215 | 5,800 | -4 | 98% | 98% | 644% | ▼ | 101% | 99% | 133% | 97% | 105% |
| 20250327 | 216 | 249 | 215 | 218 | 262,800 | 3 | 101% | 101% | 4531% | ▲ | 101% | 98% | 132% | 99% | 105% |
| 20250328 | 218 | 225 | 218 | 220 | 20,600 | 2 | 101% | 101% | 8% | ▲▲ | 96% | 94% | 130% | 100% | 106% |
| 20250331 | 220 | 225 | 208 | 211 | 34,200 | -9 | 96% | 96% | 166% | ▼ | 98% | 92% | 133% | 95% | 102% |
| 20250401 | 215 | 215 | 211 | 211 | 3,500 | 0 | 100% | 98% | 10% | -- | 100% | 92% | 115% | 95% | 102% |
| 20250402 | 212 | 217 | 211 | 213 | 6,300 | 2 | 101% | 100% | 180% | ▲ | 98% | 93% | 110% | 96% | 103% |
| 20250403 | 211 | 211 | 205 | 206 | 14,600 | -7 | 97% | 98% | 232% | ▼ | 97% | 97% | 0% | 93% | 100% |
| 20250404 | 203 | 205 | 197 | 197 | 8,900 | -9 | 96% | 97% | 61% | ▼▼ | 102% | 107% | 0% | 89% | 100% |
| 20250408 | 190 | 233 | 187 | 193 | 268,600 | -4 | 98% | 102% | 3018% | ▼▼▼ | 102% | 148% | 0% | 87% | 100% |
| 20250409 | 191 | 242 | 191 | 194 | 568,300 | 1 | 101% | 102% | 212% | ▲ | 99% | 144% | 0% | 88% | 101% |
| 20250410 | 199 | 203 | 194 | 197 | 62,500 | 3 | 102% | 99% | 11% | ▲▲ | 99% | 146% | 0% | 89% | 102% |
| 20250411 | 197 | 203 | 192 | 196 | 39,700 | -1 | 99% | 99% | 64% | ▼ | 102% | 122% | 0% | 89% | 102% |
| 20250414 | 199 | 237 | 198 | 203 | 862,700 | 7 | 104% | 102% | 2173% | ▲ | 134% | 111% | 0% | 92% | 105% |
| 20250415 | 210 | 282 | 208 | 282 | 1,628,100 | 79 | 139% | 134% | 189% | ▲▲ | 98% | 0% | 0% | 100% | 146% |
| 20250416 | 292 | 361 | 255 | 287 | 804,000 | 5 | 102% | 98% | 49% | ▲▲▲ | 85% | 0% | 0% | 100% | 149% |
| 20250417 | 285 | 336 | 238 | 243 | 1,019,100 | -44 | 85% | 85% | 127% | ▼ | 95% | 0% | 0% | 85% | 126% |
| 20250418 | 244 | 267 | 230 | 233 | 409,600 | -10 | 96% | 95% | 40% | ▼▼ | % | % | % | 81% | 121% |
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 | 169,400 | 0 | 40,100 | 0 | 129,300 |
| 2025-04-04 | 0 | 138,000 | 0 | 43,900 | 0 | 94,100 |
| 2025-03-28 | 0 | 136,400 | 0 | 47,000 | 0 | 89,400 |
| 2025-03-21 | 0 | 114,600 | 0 | 40,700 | 0 | 73,900 |
| 2025-03-14 | 0 | 114,100 | 0 | 40,000 | 0 | 74,100 |
| 2025-03-07 | 0 | 114,000 | 0 | 40,300 | 0 | 73,700 |
| 2025-02-28 | 0 | 113,000 | 0 | 39,400 | 0 | 73,600 |
| 2025-02-21 | 0 | 114,100 | 0 | 40,000 | 0 | 74,100 |
| 2025-02-14 | 0 | 111,100 | 0 | 37,500 | 0 | 73,600 |
| 2025-02-07 | 0 | 111,100 | 0 | 37,400 | 0 | 73,700 |
| 2025-01-31 | 0 | 113,500 | 0 | 38,000 | 0 | 75,500 |
| 2025-01-24 | 0 | 115,900 | 0 | 38,300 | 0 | 77,600 |
| 2025-01-17 | 0 | 115,200 | 0 | 37,700 | 0 | 77,500 |
| 2025-01-10 | 0 | 116,500 | 0 | 38,100 | 0 | 78,400 |
| 2024-12-27 | 0 | 121,500 | 0 | 37,700 | 0 | 83,800 |
| 2024-12-20 | 0 | 65,400 | 0 | 33,600 | 0 | 31,800 |
| 2024-12-13 | 0 | 60,100 | 0 | 31,500 | 0 | 28,600 |
| 2024-12-06 | 0 | 59,600 | 0 | 31,300 | 0 | 28,300 |
| 2024-11-29 | 0 | 87,400 | 0 | 30,700 | 0 | 56,700 |
| 2024-11-22 | 0 | 89,000 | 0 | 30,800 | 0 | 58,200 |
| 2024-11-15 | 0 | 90,200 | 0 | 30,600 | 0 | 59,600 |
| 2024-11-08 | 0 | 90,600 | 0 | 30,900 | 0 | 59,700 |
| 2024-11-01 | 0 | 90,600 | 0 | 31,000 | 0 | 59,600 |
| 2024-10-25 | 0 | 90,600 | 0 | 30,900 | 0 | 59,700 |
| 2024-10-18 | 0 | 90,700 | 0 | 30,200 | 0 | 60,500 |
| 2024-10-11 | 0 | 90,200 | 0 | 30,400 | 0 | 59,800 |
| 2024-10-04 | 0 | 89,200 | 0 | 30,000 | 0 | 59,200 |
| 2024-09-27 | 0 | 93,600 | 0 | 34,800 | 0 | 58,800 |
| 2024-09-20 | 0 | 87,200 | 0 | 30,900 | 0 | 56,300 |
| 2024-09-13 | 0 | 86,500 | 0 | 30,200 | 0 | 56,300 |
| 2024-09-06 | 0 | 87,000 | 0 | 29,600 | 0 | 57,400 |
| 2024-08-30 | 0 | 90,800 | 0 | 29,500 | 0 | 61,300 |
| 2024-08-23 | 0 | 89,400 | 0 | 29,000 | 0 | 60,400 |
| 2024-08-16 | 0 | 89,800 | 0 | 30,700 | 0 | 59,100 |
| 2024-08-09 | 0 | 91,500 | 0 | 30,800 | 0 | 60,700 |
| 2024-08-02 | 0 | 99,200 | 0 | 30,500 | 0 | 68,700 |
| 2024-07-26 | 0 | 103,000 | 0 | 31,100 | 0 | 71,900 |
| 2024-07-19 | 0 | 110,900 | 0 | 35,900 | 0 | 75,000 |
| 2024-07-12 | 0 | 115,600 | 0 | 35,500 | 0 | 80,100 |
| 2024-07-05 | 0 | 117,500 | 0 | 37,200 | 0 | 80,300 |
| 2024-06-28 | 0 | 120,700 | 0 | 37,300 | 0 | 83,400 |
| 2024-06-21 | 0 | 144,400 | 0 | 36,700 | 0 | 107,700 |
| 2024-06-14 | 0 | 145,500 | 0 | 38,300 | 0 | 107,200 |
| 2024-06-07 | 0 | 143,800 | 0 | 37,100 | 0 | 106,700 |
| 2024-05-31 | 0 | 91,400 | 0 | 26,100 | 0 | 65,300 |
| 2024-05-24 | 0 | 92,000 | 0 | 26,200 | 0 | 65,800 |
| 2024-05-17 | 0 | 90,900 | 0 | 26,100 | 0 | 64,800 |
| 2024-05-10 | 0 | 90,800 | 0 | 25,800 | 0 | 65,000 |
| 2024-05-02 | 0 | 91,700 | 0 | 25,800 | 0 | 65,900 |
| 2024-04-26 | 0 | 86,200 | 0 | 25,600 | 0 | 60,600 |
| 2024-04-19 | 0 | 85,600 | 0 | 25,600 | 0 | 60,000 |
| 2024-04-12 | 0 | 87,700 | 0 | 26,100 | 0 | 61,600 |
| 2024-04-05 | 0 | 90,800 | 0 | 25,500 | 0 | 65,300 |
| 2024-03-29 | 0 | 90,000 | 0 | 28,100 | 0 | 61,900 |
| 2024-03-22 | 0 | 92,400 | 0 | 29,700 | 0 | 62,700 |
| 2024-03-15 | 0 | 97,600 | 0 | 28,500 | 0 | 69,100 |
| 2024-03-08 | 0 | 102,100 | 0 | 28,100 | 0 | 74,000 |
| 2024-03-01 | 0 | 108,900 | 0 | 28,800 | 0 | 80,100 |
| 2024-02-22 | 0 | 116,800 | 0 | 25,200 | 0 | 91,600 |
| 2024-02-16 | 0 | 114,300 | 0 | 24,700 | 0 | 89,600 |
| 2024-02-09 | 0 | 110,400 | 0 | 24,300 | 0 | 86,100 |
| 2024-02-02 | 0 | 110,400 | 0 | 24,100 | 0 | 86,300 |
| 2024-01-26 | 0 | 110,400 | 0 | 24,100 | 0 | 86,300 |
| 2024-01-19 | 0 | 111,000 | 0 | 24,800 | 0 | 86,200 |
| 2024-01-12 | 0 | 113,600 | 0 | 24,700 | 0 | 88,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | Nomura International plc | 36,000 | 1.40% | ▲ | 2,000 | 292 | 361 | 255 | 287 | 804,000 |
| 2025-04-15 | Nomura International plc | 34,000 | 1.32% | ▲ | 12,700 | 210 | 282 | 208 | 282 | 1,628,100 |
| 2025-04-14 | Nomura International plc | 21,300 | 0.82% | ▼ | -5,000 | 199 | 237 | 198 | 203 | 862,700 |
| 2025-04-11 | Nomura International plc | 26,300 | 1.02% | ▲ | 2,000 | 197 | 203 | 192 | 196 | 39,700 |
| 2025-04-10 | Nomura International plc | 24,300 | 0.94% | ▲ | 7,700 | 199 | 203 | 194 | 197 | 62,500 |
| 2025-04-08 | Nomura International plc | 16,600 | 0.64% | ▲ | 3,900 | 190 | 233 | 187 | 193 | 268,600 |
| 2025-04-07 | Nomura International plc | 12,700 | 0.49% | ▼ | -2,000 | 190 | 190 | 180 | 183 | 17,600 |
| 2025-03-28 | Nomura International plc | 14,700 | 0.57% | ▲ | 218 | 225 | 218 | 220 | 20,600 | |
| 2024-05-23 | Nomura International plc | 12,800 | 0.49% | ▼ | -2,500 | 275 | 275 | 271 | 271 | 800 |
| 2024-04-08 | Nomura International plc | 15,300 | 0.59% | ▼ | -2,400 | 290 | 292 | 288 | 292 | 1,700 |
| 2024-03-25 | Nomura International plc | 17,700 | 0.68% | ▼ | -2,600 | 296 | 296 | 290 | 290 | 3,300 |
| 2024-03-11 | Nomura International plc | 20,300 | 0.79% | ▼ | -2,600 | 273 | 284 | 272 | 281 | 12,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 17:10 | ラピーヌ | 2025年２月期 決算短信［日本基準］（連結） |
| 20250418 | 17:10 | ラピーヌ | 2025年２月期通期業績予想と実績との差異に関するお知らせ |
| 20250114 | 16:00 | ラピーヌ | 2025年２月期 第３四半期決算短信［日本基準］（連結） |
| 20250114 | 16:00 | ラピーヌ | 当社に対する訴訟の和解に関するお知らせ |
| 20241011 | 17:00 | ラピーヌ | 2025年２月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241011 | 17:00 | ラピーヌ | 2025年２月期中間期連結累計期間業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240712 | 17:00 | ラピーヌ | 営業外収益に関するお知らせ |
| 20240712 | 17:00 | ラピーヌ | 2025年２月期 第１四半期決算短信［日本基準］（連結） |
| 20240712 | 17:00 | ラピーヌ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240531 | 15:00 | ラピーヌ | （スタンダード市場）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 |
| 20240531 | 15:00 | ラピーヌ | 支配株主等に関する事項について |
| 20240419 | 17:00 | ラピーヌ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240419 | 17:00 | ラピーヌ | 2024年２月期通期業績予想と実績との差異に関するお知らせ |
| 20240112 | 16:00 | ラピーヌ | 2024年２月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8143 | 1 | ホーム - 株式会社 ラピーヌ | 2025-04-19 17:27:25 |
| 8143 | 2 | 株主・投資家情報 TOP - 株式会社 ラピーヌ | 2024-06-16 14:08:03 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2025-04-18 19:28:50 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-10-11 21:30:31 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-07-13 00:29:28 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:40 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:38 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:34 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:32 |
| 8143 | 3 | ＩＲリリース 更新のお知らせ - 株式会社 ラピーヌ | 2024-06-14 17:00:30 |