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 | 177 | 177 | 173 | 174 | 241,800 | -3 | 98% | 98% | 322% | ▼▼ | 101% | 105% | 109% | 95% | 101% |
20250121 | 175 | 177 | 173 | 176 | 187,000 | 2 | 101% | 101% | 77% | ▲ | 98% | 104% | 108% | 96% | 102% |
20250122 | 178 | 178 | 174 | 175 | 135,300 | -1 | 99% | 98% | 72% | ▼ | 99% | 105% | 109% | 96% | 101% |
20250123 | 177 | 179 | 176 | 176 | 83,100 | 1 | 101% | 99% | 61% | ▲ | 102% | 104% | 110% | 96% | 102% |
20250124 | 176 | 181 | 176 | 179 | 144,800 | 3 | 102% | 102% | 174% | ▲▲ | 101% | 101% | 107% | 98% | 103% |
20250127 | 181 | 185 | 181 | 183 | 184,900 | 4 | 102% | 101% | 128% | ▲▲▲ | 102% | 98% | 105% | 100% | 106% |
20250128 | 183 | 186 | 183 | 186 | 209,200 | 3 | 102% | 102% | 113% | ▲▲▲▲ | 100% | 98% | 105% | 100% | 108% |
20250129 | 183 | 185 | 183 | 183 | 215,300 | -3 | 98% | 100% | 103% | ▼ | 99% | 99% | 105% | 98% | 106% |
20250130 | 183 | 184 | 181 | 182 | 115,200 | -1 | 99% | 99% | 54% | ▼▼ | 99% | 99% | 106% | 98% | 105% |
20250131 | 182 | 182 | 179 | 180 | 137,200 | -2 | 99% | 99% | 119% | ▼▼▼ | 99% | 101% | 107% | 97% | 104% |
20250203 | 180 | 180 | 177 | 179 | 156,200 | -1 | 99% | 99% | 114% | ▼▼▼▼ | 99% | 101% | 107% | 96% | 103% |
20250204 | 180 | 180 | 178 | 178 | 91,500 | -1 | 99% | 99% | 59% | ▼▼▼▼▼ | 102% | 102% | 106% | 96% | 103% |
20250205 | 178 | 182 | 178 | 181 | 112,400 | 3 | 102% | 102% | 123% | ▲ | 100% | 98% | 102% | 97% | 105% |
20250206 | 181 | 182 | 181 | 181 | 35,200 | 0 | 100% | 100% | 31% | -- | 99% | 95% | 100% | 97% | 105% |
20250207 | 181 | 183 | 180 | 180 | 138,500 | -1 | 99% | 99% | 393% | ▼ | 102% | 106% | 100% | 97% | 104% |
20250210 | 179 | 182 | 179 | 182 | 99,100 | 2 | 101% | 102% | 72% | ▲ | 98% | 105% | 97% | 98% | 105% |
20250212 | 181 | 182 | 178 | 178 | 293,000 | -4 | 98% | 98% | 296% | ▼ | 98% | 110% | 100% | 96% | 103% |
20250213 | 175 | 175 | 167 | 172 | 836,100 | -6 | 97% | 98% | 285% | ▼▼ | 98% | 112% | 101% | 92% | 100% |
20250214 | 173 | 173 | 168 | 170 | 279,600 | -2 | 99% | 98% | 33% | ▼▼▼ | 104% | 103% | 97% | 91% | 100% |
20250217 | 182 | 193 | 180 | 190 | 1,748,100 | 20 | 112% | 104% | 625% | ▲ | 101% | 98% | 95% | 100% | 112% |
20250218 | 189 | 191 | 185 | 190 | 452,000 | 0 | 100% | 101% | 26% | -- | 102% | 95% | 94% | 100% | 112% |
20250219 | 190 | 195 | 189 | 193 | 351,400 | 3 | 102% | 102% | 78% | ▲ | 97% | 93% | 93% | 100% | 114% |
20250220 | 193 | 196 | 188 | 188 | 334,100 | -5 | 97% | 97% | 95% | ▼ | 99% | 93% | 96% | 97% | 111% |
20250225 | 187 | 189 | 185 | 185 | 150,500 | -3 | 98% | 99% | 45% | ▼▼ | 98% | 94% | 98% | 96% | 109% |
20250226 | 185 | 185 | 180 | 181 | 266,300 | -4 | 98% | 98% | 177% | ▼▼▼ | 99% | 96% | 102% | 94% | 106% |
20250227 | 181 | 181 | 179 | 179 | 65,700 | -2 | 99% | 99% | 25% | ▼▼▼▼ | 98% | 97% | 103% | 93% | 105% |
20250228 | 178 | 179 | 174 | 174 | 276,800 | -5 | 97% | 98% | 421% | ▼▼▼▼▼ | 98% | 98% | 104% | 90% | 102% |
20250303 | 177 | 178 | 170 | 174 | 345,400 | 0 | 100% | 98% | 125% | -- | 99% | 101% | 107% | 90% | 102% |
20250304 | 172 | 172 | 169 | 171 | 194,900 | -3 | 98% | 99% | 56% | ▼ | 101% | 102% | 108% | 89% | 101% |
20250305 | 171 | 173 | 171 | 173 | 182,600 | 2 | 101% | 101% | 94% | ▲ | 100% | 101% | 106% | 90% | 102% |
20250306 | 173 | 175 | 173 | 173 | 95,100 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 106% | 90% | 102% |
20250307 | 173 | 173 | 170 | 173 | 119,500 | 0 | 100% | 100% | 126% | -- | 101% | 101% | 106% | 90% | 102% |
20250310 | 173 | 174 | 170 | 174 | 123,600 | 1 | 101% | 101% | 103% | ▲ | 100% | 102% | 107% | 90% | 102% |
20250311 | 172 | 173 | 169 | 172 | 150,500 | -2 | 99% | 100% | 122% | ▼ | 102% | 103% | 107% | 89% | 101% |
20250312 | 172 | 176 | 172 | 175 | 103,100 | 3 | 102% | 102% | 69% | ▲ | 98% | 102% | 103% | 91% | 103% |
20250313 | 176 | 177 | 173 | 173 | 95,300 | -2 | 99% | 98% | 92% | ▼ | 101% | 103% | 103% | 90% | 102% |
20250314 | 173 | 175 | 173 | 175 | 47,900 | 2 | 101% | 101% | 50% | ▲ | 100% | 103% | 100% | 91% | 103% |
20250317 | 174 | 176 | 174 | 174 | 91,300 | -1 | 99% | 100% | 191% | ▼ | 101% | 103% | 98% | 90% | 102% |
20250318 | 176 | 178 | 176 | 177 | 117,600 | 3 | 102% | 101% | 129% | ▲ | 101% | 103% | 95% | 92% | 104% |
20250319 | 177 | 180 | 177 | 179 | 117,900 | 2 | 101% | 101% | 100% | ▲▲ | 98% | 102% | 90% | 93% | 105% |
20250321 | 180 | 180 | 177 | 177 | 103,000 | -2 | 99% | 98% | 87% | ▼ | 101% | 103% | 91% | 92% | 104% |
20250324 | 178 | 181 | 178 | 180 | 76,300 | 3 | 102% | 101% | 74% | ▲ | 101% | 101% | 90% | 96% | 105% |
20250325 | 181 | 184 | 180 | 182 | 143,000 | 2 | 101% | 101% | 187% | ▲▲ | 99% | 98% | 89% | 98% | 106% |
20250326 | 182 | 183 | 181 | 181 | 108,600 | -1 | 99% | 99% | 76% | ▼ | 101% | 96% | 89% | 99% | 106% |
20250327 | 182 | 186 | 182 | 184 | 220,000 | 3 | 102% | 101% | 203% | ▲ | 99% | 93% | 88% | 100% | 108% |
20250328 | 184 | 184 | 181 | 182 | 132,600 | -2 | 99% | 99% | 60% | ▼ | 99% | 93% | 89% | 99% | 106% |
20250331 | 181 | 181 | 177 | 179 | 202,400 | -3 | 98% | 99% | 153% | ▼▼ | 97% | 87% | 89% | 97% | 105% |
20250401 | 180 | 180 | 174 | 174 | 181,300 | -5 | 97% | 97% | 90% | ▼▼▼ | 98% | 90% | 92% | 95% | 102% |
20250402 | 175 | 175 | 171 | 172 | 159,600 | -2 | 99% | 98% | 88% | ▼▼▼▼ | 100% | 94% | 96% | 93% | 100% |
20250403 | 168 | 169 | 165 | 168 | 460,900 | -4 | 98% | 100% | 289% | ▼▼▼▼▼ | 95% | 97% | 0% | 91% | 100% |
20250404 | 165 | 165 | 153 | 156 | 687,200 | -12 | 93% | 95% | 149% | ▼▼▼▼▼▼ | 104% | 107% | 0% | 85% | 100% |
20250408 | 151 | 158 | 151 | 157 | 234,000 | 1 | 101% | 104% | 34% | ▲ | 99% | 106% | 0% | 85% | 101% |
20250409 | 153 | 154 | 148 | 151 | 252,400 | -6 | 96% | 99% | 108% | ▼ | 99% | 101% | 0% | 82% | 100% |
20250410 | 160 | 160 | 156 | 158 | 293,400 | 7 | 105% | 99% | 116% | ▲ | 104% | 103% | 0% | 86% | 105% |
20250411 | 154 | 160 | 153 | 160 | 305,100 | 2 | 101% | 104% | 104% | ▲▲ | 101% | 100% | 0% | 87% | 106% |
20250414 | 161 | 173 | 156 | 162 | 2,332,400 | 2 | 101% | 101% | 764% | ▲▲▲ | 100% | 100% | 0% | 88% | 107% |
20250415 | 161 | 162 | 159 | 161 | 182,500 | -1 | 99% | 100% | 8% | ▼ | 99% | 0% | 0% | 88% | 107% |
20250416 | 160 | 161 | 157 | 159 | 224,600 | -2 | 99% | 99% | 123% | ▼▼ | 101% | 0% | 0% | 86% | 105% |
20250417 | 157 | 162 | 155 | 158 | 665,900 | -1 | 99% | 101% | 296% | ▼▼▼ | 102% | 0% | 0% | 86% | 105% |
20250418 | 158 | 161 | 158 | 161 | 83,400 | 3 | 102% | 102% | 13% | ▲ | % | % | % | 88% | 107% |
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 | 160,300 | 3,193,600 | 0 | 2,242,100 | 160,300 | 951,500 |
2025-04-04 | 218,800 | 3,339,200 | 0 | 2,185,200 | 218,800 | 1,154,000 |
2025-03-28 | 226,000 | 3,292,700 | 0 | 2,221,300 | 226,000 | 1,071,400 |
2025-03-21 | 229,900 | 3,438,400 | 0 | 2,272,300 | 229,900 | 1,166,100 |
2025-03-14 | 232,600 | 3,504,300 | 0 | 2,289,300 | 232,600 | 1,215,000 |
2025-03-07 | 232,600 | 3,555,200 | 0 | 2,282,600 | 232,600 | 1,272,600 |
2025-02-28 | 228,400 | 3,472,900 | 0 | 2,237,400 | 228,400 | 1,235,500 |
2025-02-21 | 254,900 | 3,359,400 | 0 | 2,231,200 | 254,900 | 1,128,200 |
2025-02-14 | 232,800 | 3,614,000 | 0 | 2,319,200 | 232,800 | 1,294,800 |
2025-02-07 | 241,400 | 3,415,700 | 0 | 2,283,500 | 241,400 | 1,132,200 |
2025-01-31 | 261,600 | 3,390,900 | 0 | 2,257,400 | 261,600 | 1,133,500 |
2025-01-24 | 250,600 | 3,356,500 | 0 | 2,210,200 | 250,600 | 1,146,300 |
2025-01-17 | 258,100 | 3,449,700 | 0 | 2,233,600 | 258,100 | 1,216,100 |
2025-01-10 | 246,900 | 3,382,200 | 0 | 2,200,800 | 246,900 | 1,181,400 |
2024-12-27 | 393,300 | 3,326,000 | 0 | 2,194,800 | 393,300 | 1,131,200 |
2024-12-20 | 411,300 | 3,600,900 | 0 | 2,327,600 | 411,300 | 1,273,300 |
2024-12-13 | 366,600 | 3,534,000 | 300 | 2,283,600 | 366,300 | 1,250,400 |
2024-12-06 | 350,000 | 3,464,300 | 0 | 2,194,000 | 350,000 | 1,270,300 |
2024-11-29 | 428,500 | 3,448,100 | 0 | 2,173,700 | 428,500 | 1,274,400 |
2024-11-22 | 443,100 | 3,375,600 | 0 | 2,129,000 | 443,100 | 1,246,600 |
2024-11-15 | 462,400 | 3,360,300 | 0 | 2,124,900 | 462,400 | 1,235,400 |
2024-11-08 | 470,700 | 3,416,300 | 0 | 2,117,100 | 470,700 | 1,299,200 |
2024-11-01 | 452,600 | 3,327,800 | 0 | 2,108,600 | 452,600 | 1,219,200 |
2024-10-25 | 438,100 | 3,377,500 | 0 | 2,125,500 | 438,100 | 1,252,000 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-09 | Diversified Select Opportunities, LLC | 411,700 | 0.44% | ▼ | -133,500 | 180 | 180 | 177 | 178 | 188,800 |
2025-01-06 | Diversified Select Opportunities, LLC | 545,200 | 0.58% | ▼ | -34,300 | 180 | 181 | 177 | 179 | 309,700 |
2024-12-27 | Diversified Select Opportunities, LLC | 579,500 | 0.62% | ▼ | -125,400 | 181 | 184 | 178 | 183 | 652,800 |
2024-12-26 | Diversified Select Opportunities, LLC | 704,900 | 0.75% | ▼ | 177 | 184 | 177 | 183 | 1,368,200 | |
2024-08-08 | Diversified Select Opportunities Capital Management, LLC | 917,600 | 0.98% | ▼ | -77,500 | 180 | 187 | 180 | 183 | 198,300 |
2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 995,100 | 1.06% | ▼ | -56,200 | 172 | 177 | 151 | 153 | 781,200 |
2024-07-09 | Diversified Select Opportunities Capital Management, LLC | 1,051,300 | 1.12% | ▲ | 29,600 | 212 | 213 | 210 | 212 | 332,500 |
2024-06-21 | Diversified Select Opportunities Capital Management, LLC | 1,021,700 | 1.09% | ▼ | -7,700 | 215 | 217 | 214 | 214 | 113,300 |
2024-06-05 | Diversified Select Opportunities Capital Management, LLC | 1,029,400 | 1.10% | ▲ | 89,900 | 217 | 222 | 214 | 214 | 239,600 |
2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 939,500 | 1.00% | ▲ | 11,800 | 214 | 214 | 203 | 205 | 661,700 |
2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 927,700 | 0.99% | ▼ | -38,900 | 218 | 218 | 214 | 216 | 299,900 |
2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 966,600 | 1.03% | ▲ | 42,500 | 230 | 234 | 229 | 232 | 438,800 |
2024-04-10 | Diversified Select Opportunities Capital Management, LLC | 924,100 | 0.99% | ▼ | -100,600 | 233 | 237 | 233 | 237 | 302,200 |
2024-04-02 | Diversified Select Opportunities Capital Management, LLC | 1,024,700 | 1.09% | ▼ | -89,400 | 234 | 234 | 228 | 228 | 224,100 |
2024-03-26 | Diversified Select Opportunities Capital Management, LLC | 1,114,100 | 1.19% | ▼ | -94,900 | 226 | 236 | 225 | 229 | 620,000 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 465,205 | 0.49% | ▼ | -93,300 | 222 | 225 | 221 | 223 | 140,900 |
2024-03-15 | Diversified Select Opportunities Capital Management, LLC | 1,209,000 | 1.29% | ▼ | -94,100 | 222 | 225 | 221 | 223 | 140,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250328 | 16:00 | ラオックスHD | 支配株主等に関する事項について |
20250328 | 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 |
20250328 | 16:00 | ラオックスHD | 中期経営計画の策定に関するお知らせ |
20250228 | 16:00 | ラオックスHD | 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
20250212 | 16:00 | ラオックスHD | 連結業績予想の修正に関するお知らせ |
20241227 | 16:00 | ラオックスHD | 指名・報酬委員会の設置に関するお知らせ |
20241227 | 16:00 | ラオックスHD | 組織変更及び重要人事に関するお知らせ |
20241108 | 16:00 | ラオックスHD | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
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 | 2025-04-19 17:27:59 |
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 | 2025-04-18 19:28:56 |
8202 | 2 | 第49期 株主通信 | ラオックスホールディングス株式会社 | 2025-04-16 22:28:46 |
8202 | 2 | 支配株主等に関する事項について | 2025-03-29 00:30:44 |
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 | 2025-01-24 18:28:46 |
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 |