| 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 | 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% | 100% | 100% | 107% |
| 20241008 | 203 | 209 | 202 | 207 | 347,100 | 3 | 101% | 102% | 147% | ▲▲▲ | 98% | 97% | 98% | 100% | 109% |
| 20241009 | 207 | 207 | 203 | 203 | 247,300 | -4 | 98% | 98% | 71% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20241010 | 204 | 204 | 201 | 201 | 108,400 | -2 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 102% | 97% | 106% |
| 20241011 | 200 | 201 | 199 | 200 | 83,700 | -1 | 100% | 100% | 77% | ▼▼▼ | 99% | 101% | 101% | 97% | 105% |
| 20241015 | 201 | 202 | 199 | 199 | 95,500 | -1 | 100% | 99% | 114% | ▼▼▼▼ | 101% | 102% | 102% | 96% | 105% |
| 20241016 | 199 | 202 | 199 | 201 | 266,200 | 2 | 101% | 101% | 279% | ▲ | 99% | 100% | 100% | 97% | 106% |
| 20241017 | 201 | 202 | 199 | 199 | 124,700 | -2 | 99% | 99% | 47% | ▼ | 101% | 100% | 102% | 96% | 105% |
| 20241018 | 199 | 201 | 199 | 201 | 108,900 | 2 | 101% | 101% | 87% | ▲ | 102% | 100% | 100% | 97% | 105% |
| 20241021 | 200 | 203 | 200 | 203 | 120,800 | 2 | 101% | 102% | 111% | ▲▲ | 100% | 98% | 99% | 98% | 105% |
| 20241022 | 203 | 205 | 201 | 202 | 166,100 | -1 | 100% | 100% | 138% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20241023 | 202 | 202 | 199 | 199 | 129,200 | -3 | 99% | 99% | 78% | ▼▼ | 100% | 102% | 101% | 96% | 103% |
| 20241024 | 199 | 200 | 197 | 199 | 177,400 | 0 | 100% | 100% | 137% | -- | 98% | 103% | 101% | 96% | 102% |
| 20241025 | 198 | 198 | 195 | 195 | 278,600 | -4 | 98% | 98% | 157% | ▼ | 101% | 103% | 102% | 94% | 100% |
| 20241028 | 196 | 199 | 196 | 198 | 71,800 | 3 | 102% | 101% | 26% | ▲ | 102% | 103% | 102% | 96% | 102% |
| 20241029 | 197 | 201 | 197 | 200 | 127,500 | 2 | 101% | 102% | 178% | ▲▲ | 101% | 99% | 99% | 97% | 103% |
| 20241030 | 201 | 204 | 201 | 203 | 146,500 | 3 | 102% | 101% | 115% | ▲▲▲ | 99% | 98% | 98% | 98% | 104% |
| 20241031 | 203 | 205 | 201 | 201 | 141,800 | -2 | 99% | 99% | 97% | ▼ | 100% | 99% | 99% | 97% | 103% |
| 20241101 | 202 | 202 | 198 | 202 | 189,100 | 1 | 100% | 100% | 133% | ▲ | 99% | 99% | 99% | 98% | 104% |
| 20241105 | 201 | 201 | 195 | 199 | 189,000 | -3 | 99% | 99% | 100% | ▼ | 99% | 101% | 100% | 96% | 102% |
| 20241106 | 199 | 199 | 197 | 198 | 196,700 | -1 | 99% | 99% | 104% | ▼▼ | 101% | 101% | 99% | 96% | 102% |
| 20241107 | 198 | 201 | 197 | 199 | 183,700 | 1 | 101% | 101% | 93% | ▲ | 101% | 101% | 99% | 98% | 102% |
| 20241108 | 198 | 200 | 198 | 199 | 271,700 | 0 | 100% | 101% | 148% | -- | 99% | 101% | 99% | 98% | 102% |
| 20241111 | 197 | 198 | 195 | 196 | 193,400 | -3 | 98% | 99% | 71% | ▼ | 102% | 101% | 97% | 97% | 101% |
| 20241112 | 197 | 201 | 196 | 200 | 207,000 | 4 | 102% | 102% | 107% | ▲ | 101% | 101% | 97% | 99% | 103% |
| 20241113 | 198 | 201 | 198 | 200 | 182,100 | 0 | 100% | 101% | 88% | -- | 100% | 100% | 96% | 99% | 103% |
| 20241114 | 199 | 201 | 198 | 199 | 108,100 | -1 | 100% | 100% | 59% | ▼ | 98% | 99% | 96% | 98% | 102% |
| 20241115 | 201 | 201 | 197 | 197 | 100,100 | -2 | 99% | 98% | 93% | ▼▼ | 101% | 100% | 97% | 97% | 101% |
| 20241118 | 197 | 199 | 197 | 198 | 132,300 | 1 | 101% | 101% | 132% | ▲ | 101% | 99% | 97% | 98% | 102% |
| 20241119 | 198 | 200 | 197 | 199 | 64,600 | 1 | 101% | 101% | 49% | ▲▲ | 100% | 98% | 96% | 98% | 102% |
| 20241120 | 199 | 201 | 198 | 199 | 183,300 | 0 | 100% | 100% | 284% | -- | 99% | 96% | 97% | 98% | 102% |
| 20241121 | 198 | 199 | 196 | 197 | 138,800 | -2 | 99% | 99% | 76% | ▼ | 99% | 97% | 97% | 97% | 101% |
| 20241122 | 197 | 197 | 194 | 196 | 301,000 | -1 | 99% | 99% | 217% | ▼▼ | 99% | 97% | 97% | 97% | 101% |
| 20241125 | 197 | 197 | 195 | 196 | 118,900 | 0 | 100% | 99% | 40% | -- | 96% | 96% | 97% | 97% | 100% |
| 20241126 | 196 | 196 | 189 | 189 | 632,400 | -7 | 96% | 96% | 532% | ▼ | 101% | 101% | 101% | 93% | 100% |
| 20241127 | 189 | 191 | 188 | 190 | 243,100 | 1 | 101% | 101% | 38% | ▲ | 100% | 99% | 99% | 94% | 101% |
| 20241128 | 191 | 192 | 189 | 191 | 135,400 | 1 | 101% | 100% | 56% | ▲▲ | 99% | 101% | 99% | 95% | 101% |
| 20241129 | 190 | 193 | 189 | 189 | 142,700 | -2 | 99% | 99% | 105% | ▼ | 100% | 102% | 99% | 94% | 100% |
| 20241202 | 189 | 191 | 189 | 189 | 130,700 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 97% | 95% | 100% |
| 20241203 | 190 | 192 | 189 | 190 | 128,700 | 1 | 101% | 100% | 98% | ▲ | 99% | 101% | 95% | 95% | 101% |
| 20241204 | 190 | 196 | 189 | 189 | 535,100 | -1 | 99% | 99% | 416% | ▼ | 101% | 100% | 94% | 95% | 100% |
| 20241205 | 191 | 193 | 191 | 192 | 163,900 | 3 | 102% | 101% | 31% | ▲ | 100% | 99% | 93% | 96% | 102% |
| 20241206 | 192 | 193 | 191 | 192 | 81,200 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 0% | 96% | 102% |
| 20241209 | 192 | 193 | 191 | 191 | 91,100 | -1 | 99% | 99% | 112% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241210 | 192 | 193 | 191 | 191 | 129,500 | 0 | 100% | 99% | 142% | -- | 100% | 98% | 0% | 96% | 101% |
| 20241211 | 191 | 192 | 189 | 191 | 176,300 | 0 | 100% | 100% | 136% | -- | 98% | 96% | 0% | 96% | 101% |
| 20241212 | 192 | 192 | 188 | 189 | 250,100 | -2 | 99% | 98% | 142% | ▼ | 99% | 95% | 0% | 95% | 100% |
| 20241213 | 189 | 190 | 188 | 188 | 134,000 | -1 | 99% | 99% | 54% | ▼▼ | 99% | 95% | 0% | 94% | 100% |
| 20241216 | 189 | 190 | 186 | 187 | 189,000 | -1 | 99% | 99% | 141% | ▼▼▼ | 99% | 96% | 0% | 94% | 100% |
| 20241217 | 186 | 187 | 183 | 184 | 395,300 | -3 | 98% | 99% | 209% | ▼▼▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241218 | 183 | 183 | 180 | 180 | 225,200 | -4 | 98% | 98% | 57% | ▼▼▼▼▼ | 98% | 0% | 0% | 91% | 100% |
| 20241219 | 180 | 181 | 176 | 176 | 257,900 | -4 | 98% | 98% | 115% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241220 | 177 | 181 | 177 | 179 | 321,500 | 3 | 102% | 101% | 125% | ▲ | % | % | % | 91% | 102% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-22 01:22:29 |
| 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 |