| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 210 | 213 | 209 | 210 | 274,200 | -3 | 99% | 100% | 292% | ▼▼ | 100% | 100% | 94% | 95% | 100% |
| 20240726 | 213 | 213 | 211 | 212 | 88,000 | 2 | 101% | 100% | 32% | ▲ | 100% | 96% | 94% | 97% | 101% |
| 20240729 | 213 | 213 | 211 | 212 | 136,600 | 0 | 100% | 100% | 155% | -- | 100% | 88% | 95% | 97% | 101% |
| 20240730 | 212 | 214 | 211 | 213 | 63,900 | 1 | 100% | 100% | 47% | ▲ | 101% | 85% | 96% | 98% | 101% |
| 20240731 | 210 | 212 | 208 | 212 | 201,100 | -1 | 100% | 101% | 315% | ▼ | 97% | 85% | 96% | 97% | 101% |
| 20240801 | 211 | 211 | 205 | 205 | 252,700 | -7 | 97% | 97% | 126% | ▼▼ | 94% | 92% | 101% | 94% | 100% |
| 20240802 | 200 | 201 | 185 | 187 | 659,300 | -18 | 91% | 94% | 261% | ▼▼▼ | 89% | 109% | 117% | 86% | 100% |
| 20240805 | 172 | 177 | 151 | 153 | 781,200 | -34 | 82% | 89% | 118% | ▼▼▼▼ | 106% | 117% | 120% | 70% | 100% |
| 20240806 | 168 | 180 | 168 | 178 | 485,100 | 25 | 116% | 106% | 62% | ▲ | 107% | 117% | 120% | 82% | 116% |
| 20240807 | 168 | 188 | 168 | 179 | 815,900 | 1 | 101% | 107% | 168% | ▲▲ | 102% | 109% | 112% | 82% | 117% |
| 20240808 | 180 | 187 | 180 | 183 | 198,300 | 4 | 102% | 102% | 24% | ▲▲▲ | 103% | 110% | 111% | 84% | 120% |
| 20240809 | 182 | 191 | 181 | 188 | 306,700 | 5 | 103% | 103% | 155% | ▲▲▲▲ | 104% | 106% | 107% | 86% | 123% |
| 20240813 | 189 | 197 | 186 | 197 | 274,000 | 9 | 105% | 104% | 89% | ▲▲▲▲▲ | 101% | 103% | 104% | 90% | 129% |
| 20240814 | 195 | 200 | 193 | 197 | 185,400 | 0 | 100% | 101% | 68% | -- | 98% | 101% | 102% | 90% | 129% |
| 20240815 | 198 | 200 | 195 | 195 | 102,700 | -2 | 99% | 98% | 55% | ▼ | 101% | 101% | 101% | 89% | 127% |
| 20240816 | 200 | 202 | 195 | 201 | 326,500 | 6 | 103% | 101% | 318% | ▲ | 100% | 101% | 101% | 93% | 131% |
| 20240819 | 200 | 201 | 197 | 200 | 150,300 | -1 | 100% | 100% | 46% | ▼ | 101% | 101% | 102% | 93% | 131% |
| 20240820 | 199 | 202 | 199 | 200 | 122,800 | 0 | 100% | 101% | 82% | -- | 101% | 102% | 99% | 93% | 131% |
| 20240821 | 199 | 201 | 197 | 200 | 93,100 | 0 | 100% | 101% | 76% | -- | 100% | 100% | 98% | 94% | 131% |
| 20240822 | 201 | 203 | 199 | 201 | 198,400 | 1 | 101% | 100% | 213% | ▲ | 101% | 101% | 98% | 94% | 131% |
| 20240823 | 200 | 201 | 199 | 201 | 74,300 | 0 | 100% | 101% | 37% | -- | 100% | 101% | 98% | 94% | 131% |
| 20240826 | 200 | 200 | 197 | 199 | 80,200 | -2 | 99% | 100% | 108% | ▼ | 100% | 100% | 98% | 93% | 130% |
| 20240827 | 201 | 203 | 200 | 202 | 108,400 | 3 | 102% | 100% | 135% | ▲ | 100% | 100% | 99% | 95% | 132% |
| 20240828 | 202 | 203 | 200 | 201 | 69,400 | -1 | 100% | 100% | 64% | ▼ | 101% | 101% | 100% | 95% | 131% |
| 20240829 | 200 | 202 | 200 | 202 | 32,800 | 1 | 100% | 101% | 47% | ▲ | 100% | 99% | 100% | 99% | 132% |
| 20240830 | 201 | 202 | 198 | 201 | 95,200 | -1 | 100% | 100% | 290% | ▼ | 98% | 97% | 99% | 100% | 131% |
| 20240902 | 202 | 202 | 198 | 198 | 105,000 | -3 | 99% | 98% | 110% | ▼▼ | 102% | 98% | 101% | 98% | 129% |
| 20240903 | 199 | 202 | 199 | 202 | 100,700 | 4 | 102% | 102% | 96% | ▲ | 101% | 98% | 102% | 100% | 113% |
| 20240904 | 197 | 199 | 196 | 198 | 290,100 | -4 | 98% | 101% | 288% | ▼ | 99% | 99% | 104% | 98% | 111% |
| 20240905 | 196 | 200 | 193 | 194 | 298,400 | -4 | 98% | 99% | 103% | ▼▼ | 99% | 97% | 104% | 96% | 106% |
| 20240906 | 197 | 197 | 193 | 196 | 152,900 | 2 | 101% | 99% | 51% | ▲ | 101% | 99% | 108% | 97% | 104% |
| 20240909 | 192 | 195 | 189 | 193 | 167,300 | -3 | 98% | 101% | 109% | ▼ | 100% | 99% | 107% | 96% | 100% |
| 20240910 | 194 | 195 | 193 | 194 | 56,500 | 1 | 101% | 100% | 34% | ▲ | 99% | 100% | 108% | 96% | 101% |
| 20240911 | 192 | 192 | 189 | 190 | 196,200 | -4 | 98% | 99% | 347% | ▼ | 99% | 100% | 108% | 94% | 100% |
| 20240912 | 192 | 194 | 191 | 191 | 96,800 | 1 | 101% | 99% | 49% | ▲ | 100% | 103% | 108% | 95% | 101% |
| 20240913 | 191 | 192 | 190 | 191 | 69,300 | 0 | 100% | 100% | 72% | -- | 100% | 102% | 108% | 95% | 101% |
| 20240917 | 192 | 193 | 187 | 192 | 130,600 | 1 | 101% | 100% | 188% | ▲ | 98% | 101% | 107% | 95% | 101% |
| 20240918 | 193 | 194 | 190 | 190 | 63,900 | -2 | 99% | 98% | 49% | ▼ | 99% | 103% | 107% | 94% | 100% |
| 20240919 | 193 | 194 | 192 | 192 | 121,300 | 2 | 101% | 99% | 190% | ▲ | 102% | 104% | 107% | 95% | 101% |
| 20240920 | 193 | 196 | 193 | 196 | 329,000 | 4 | 102% | 102% | 271% | ▲▲ | 99% | 102% | 106% | 97% | 103% |
| 20240924 | 196 | 197 | 194 | 194 | 141,800 | -2 | 99% | 99% | 43% | ▼ | 99% | 102% | 104% | 96% | 102% |
| 20240925 | 196 | 196 | 193 | 194 | 127,800 | 0 | 100% | 99% | 90% | -- | 101% | 102% | 103% | 96% | 102% |
| 20240926 | 197 | 200 | 196 | 199 | 185,900 | 5 | 103% | 101% | 145% | ▲ | 101% | 100% | 102% | 99% | 105% |
| 20240927 | 199 | 201 | 198 | 200 | 83,000 | 1 | 101% | 101% | 45% | ▲▲ | 100% | 104% | 104% | 99% | 105% |
| 20240930 | 196 | 198 | 194 | 196 | 93,900 | -4 | 98% | 100% | 113% | ▼ | 102% | 104% | 104% | 97% | 103% |
| 20241001 | 196 | 200 | 196 | 200 | 76,900 | 4 | 102% | 102% | 82% | ▲ | 101% | 105% | 103% | 99% | 105% |
| 20241002 | 198 | 200 | 197 | 199 | 99,900 | -1 | 100% | 101% | 130% | ▼ | 99% | 104% | 102% | 99% | 105% |
| 20241003 | 200 | 201 | 197 | 197 | 77,000 | -2 | 99% | 99% | 77% | ▼▼ | 102% | 102% | 102% | 99% | 104% |
| 20241004 | 199 | 206 | 199 | 203 | 421,400 | 6 | 103% | 102% | 547% | ▲ | 100% | 98% | 99% | 100% | 107% |
| 20241007 | 205 | 206 | 203 | 204 | 236,600 | 1 | 100% | 100% | 56% | ▲▲ | 102% | 99% | 0% | 100% | 107% |
| 20241008 | 203 | 209 | 202 | 207 | 347,100 | 3 | 101% | 102% | 147% | ▲▲▲ | 98% | 97% | 0% | 100% | 109% |
| 20241009 | 207 | 207 | 203 | 203 | 247,300 | -4 | 98% | 98% | 71% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241010 | 204 | 204 | 201 | 201 | 108,400 | -2 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 0% | 97% | 106% |
| 20241011 | 200 | 201 | 199 | 200 | 83,700 | -1 | 100% | 100% | 77% | ▼▼▼ | 99% | 101% | 0% | 97% | 105% |
| 20241015 | 201 | 202 | 199 | 199 | 95,500 | -1 | 100% | 99% | 114% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 105% |
| 20241016 | 199 | 202 | 199 | 201 | 266,200 | 2 | 101% | 101% | 279% | ▲ | 99% | 100% | 0% | 97% | 106% |
| 20241017 | 201 | 202 | 199 | 199 | 124,700 | -2 | 99% | 99% | 47% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20241018 | 199 | 201 | 199 | 201 | 108,900 | 2 | 101% | 101% | 87% | ▲ | 102% | 0% | 0% | 97% | 105% |
| 20241021 | 200 | 203 | 200 | 203 | 120,800 | 2 | 101% | 102% | 111% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 203 | 205 | 201 | 202 | 166,100 | -1 | 100% | 100% | 138% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 458,200 | 3,332,900 | 0 | 2,107,000 | 458,200 | 1,225,900 |
| 2024-10-11 | 459,300 | 3,266,800 | 0 | 1,947,400 | 459,300 | 1,319,400 |
| 2024-10-04 | 484,200 | 3,126,100 | 0 | 1,844,000 | 484,200 | 1,282,100 |
| 2024-09-27 | 524,400 | 3,025,700 | 0 | 1,813,500 | 524,400 | 1,212,200 |
| 2024-09-20 | 552,700 | 3,056,500 | 0 | 1,826,200 | 552,700 | 1,230,300 |
| 2024-09-13 | 528,800 | 3,125,400 | 0 | 1,849,500 | 528,800 | 1,275,900 |
| 2024-09-06 | 531,400 | 3,095,400 | 0 | 1,801,900 | 531,400 | 1,293,500 |
| 2024-08-30 | 570,300 | 3,055,200 | 0 | 1,825,000 | 570,300 | 1,230,200 |
| 2024-08-23 | 535,000 | 3,060,800 | 0 | 1,812,900 | 535,000 | 1,247,900 |
| 2024-08-16 | 524,200 | 3,067,000 | 0 | 1,824,000 | 524,200 | 1,243,000 |
| 2024-08-09 | 501,600 | 3,106,300 | 0 | 1,818,900 | 501,600 | 1,287,400 |
| 2024-08-02 | 489,400 | 3,683,200 | 0 | 2,219,100 | 489,400 | 1,464,100 |
| 2024-07-26 | 490,000 | 3,757,300 | 0 | 2,271,400 | 490,000 | 1,485,900 |
| 2024-07-19 | 511,000 | 3,736,100 | 0 | 2,287,400 | 511,000 | 1,448,700 |
| 2024-07-12 | 516,200 | 3,813,000 | 0 | 2,299,100 | 516,200 | 1,513,900 |
| 2024-07-05 | 494,200 | 3,797,000 | 0 | 2,175,400 | 494,200 | 1,621,600 |
| 2024-06-28 | 435,000 | 3,693,500 | 0 | 2,126,500 | 435,000 | 1,567,000 |
| 2024-06-21 | 427,500 | 3,714,600 | 0 | 2,016,300 | 427,500 | 1,698,300 |
| 2024-06-14 | 426,200 | 3,759,600 | 0 | 2,023,900 | 426,200 | 1,735,700 |
| 2024-06-07 | 424,900 | 3,758,700 | 0 | 2,042,600 | 424,900 | 1,716,100 |
| 2024-05-31 | 433,100 | 3,722,700 | 0 | 1,967,700 | 433,100 | 1,755,000 |
| 2024-05-24 | 434,400 | 3,763,800 | 0 | 1,967,200 | 434,400 | 1,796,600 |
| 2024-05-17 | 433,000 | 3,712,800 | 0 | 1,957,500 | 433,000 | 1,755,300 |
| 2024-05-10 | 433,300 | 3,839,900 | 0 | 2,068,500 | 433,300 | 1,771,400 |
| 2024-05-02 | 480,200 | 3,747,500 | 0 | 2,041,600 | 480,200 | 1,705,900 |
| 2024-04-26 | 496,900 | 3,731,200 | 0 | 2,058,200 | 496,900 | 1,673,000 |
| 2024-04-19 | 735,500 | 3,822,600 | 0 | 2,064,500 | 735,500 | 1,758,100 |
| 2024-04-12 | 737,300 | 3,709,300 | 0 | 1,991,400 | 737,300 | 1,717,900 |
| 2024-04-05 | 735,000 | 3,752,300 | 0 | 1,982,700 | 735,000 | 1,769,600 |
| 2024-03-29 | 1,151,100 | 3,847,400 | 0 | 1,999,500 | 1,151,100 | 1,847,900 |
| 2024-03-22 | 1,164,500 | 4,017,000 | 0 | 2,007,700 | 1,164,500 | 2,009,300 |
| 2024-03-15 | 1,161,300 | 4,110,600 | 0 | 2,003,300 | 1,161,300 | 2,107,300 |
| 2024-03-08 | 1,162,100 | 4,129,700 | 0 | 2,011,400 | 1,162,100 | 2,118,300 |
| 2024-03-01 | 1,168,000 | 4,148,300 | 0 | 2,007,200 | 1,168,000 | 2,141,100 |
| 2024-02-22 | 1,167,100 | 4,200,700 | 0 | 2,017,000 | 1,167,100 | 2,183,700 |
| 2024-02-16 | 1,175,500 | 4,326,300 | 0 | 2,007,300 | 1,175,500 | 2,319,000 |
| 2024-02-09 | 1,251,100 | 4,867,300 | 0 | 2,205,700 | 1,251,100 | 2,661,600 |
| 2024-02-02 | 1,248,800 | 4,821,300 | 0 | 1,940,000 | 1,248,800 | 2,881,300 |
| 2024-01-26 | 1,251,100 | 4,811,100 | 0 | 1,910,700 | 1,251,100 | 2,900,400 |
| 2024-01-19 | 1,519,800 | 5,033,200 | 0 | 2,070,600 | 1,519,800 | 2,962,600 |
| 2024-01-12 | 1,502,900 | 4,995,400 | 0 | 2,019,700 | 1,502,900 | 2,975,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | ラオックスＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ラオックスＨＤ | 特別利益の計上及び連結業績予想の修正に関するお知らせ |
| 20240325 | 16:00 | ラオックスＨＤ | 支配株主等に関する事項について |
| 20240325 | 16:00 | ラオックスＨＤ | 当社の取締役会の実効性の評価結果の概要について |
| 20240325 | 16:00 | ラオックスＨＤ | 重要人事に関するお知らせ |
| 20240209 | 16:00 | ラオックスＨＤ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | ラオックスＨＤ | 特別利益、特別損失及び貸倒引当金戻入額の計上並びに2023年12月通期連結業績予想値と実績値の差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8202 | 1 | ラオックスホールディングス株式会社 | 2024-10-23 03:25:09 |
| 8202 | 2 | IR 沈黙期間のご案内 | ラオックスホールディングス株式会社 | 2024-10-21 14:30:12 |
| 8202 | 2 | 採用情報｜シャディ株式会社 会社情報 | 2024-08-02 17:27:53 |
| 8202 | 2 | プレスルーム｜シャディ株式会社 会社情報 | 2024-08-02 17:27:52 |
| 8202 | 2 | シャディ株式会社 会社情報 | 2024-08-02 16:29:54 |
| 8202 | 2 | IR 沈黙期間のご案内 | ラオックスホールディングス株式会社 | 2024-07-19 22:29:59 |
| 8202 | 2 | 株主様の個人情報 | ラオックスホールディングス株式会社 | 2024-06-21 20:33:16 |
| 8202 | 2 | 第48期 株主通信 | ラオックスホールディングス株式会社 | 2024-06-21 20:33:15 |
| 8202 | 2 | IR最新情報 | ラオックスホールディングス株式会社 | 2024-06-18 09:27:14 |
| 8202 | 2 | 電子公告 | ラオックスホールディングス株式会社 | 2024-06-15 06:14:41 |