| 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 | 208 | 208 | 201 | 201 | 5,500 | -6 | 97% | 97% | 26% | ▼ | 101% | 98% | 97% | 93% | 103% |
| 20240925 | 205 | 208 | 203 | 208 | 26,900 | 7 | 103% | 101% | 489% | ▲ | 100% | 97% | 95% | 96% | 107% |
| 20240926 | 206 | 208 | 205 | 207 | 10,600 | -1 | 100% | 100% | 39% | ▼ | 101% | 98% | 96% | 95% | 106% |
| 20240927 | 205 | 208 | 203 | 208 | 42,500 | 1 | 100% | 101% | 401% | ▲ | 97% | 97% | 95% | 96% | 107% |
| 20240930 | 206 | 206 | 199 | 200 | 14,500 | -8 | 96% | 97% | 34% | ▼ | 99% | 100% | 98% | 92% | 103% |
| 20241001 | 201 | 202 | 199 | 199 | 5,700 | -1 | 100% | 99% | 39% | ▼▼ | 98% | 99% | 97% | 92% | 102% |
| 20241002 | 203 | 203 | 198 | 198 | 20,100 | -1 | 99% | 98% | 353% | ▼▼▼ | 101% | 101% | 98% | 91% | 102% |
| 20241003 | 199 | 201 | 199 | 200 | 3,500 | 2 | 101% | 101% | 17% | ▲ | 100% | 99% | 98% | 96% | 103% |
| 20241004 | 201 | 201 | 200 | 200 | 12,700 | 0 | 100% | 100% | 363% | -- | 100% | 98% | 96% | 96% | 103% |
| 20241007 | 201 | 202 | 200 | 201 | 3,700 | 1 | 101% | 100% | 29% | ▲ | 100% | 98% | 96% | 97% | 103% |
| 20241008 | 201 | 201 | 200 | 200 | 15,400 | -1 | 100% | 100% | 416% | ▼ | 99% | 97% | 95% | 96% | 103% |
| 20241009 | 201 | 201 | 197 | 198 | 21,400 | -2 | 99% | 99% | 139% | ▼▼ | 99% | 99% | 97% | 95% | 102% |
| 20241010 | 197 | 197 | 192 | 196 | 23,700 | -2 | 99% | 99% | 111% | ▼▼▼ | 99% | 99% | 97% | 94% | 101% |
| 20241011 | 197 | 197 | 196 | 196 | 7,400 | 0 | 100% | 99% | 31% | -- | 99% | 100% | 97% | 94% | 100% |
| 20241015 | 196 | 197 | 194 | 195 | 8,500 | -1 | 99% | 99% | 115% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241016 | 195 | 197 | 194 | 195 | 12,500 | 0 | 100% | 100% | 147% | -- | 101% | 98% | 103% | 94% | 100% |
| 20241017 | 195 | 196 | 195 | 196 | 3,400 | 1 | 101% | 101% | 27% | ▲ | 98% | 97% | 102% | 94% | 101% |
| 20241018 | 198 | 198 | 194 | 195 | 6,300 | -1 | 99% | 98% | 185% | ▼ | 101% | 97% | 103% | 94% | 100% |
| 20241021 | 195 | 196 | 194 | 196 | 3,500 | 1 | 101% | 101% | 56% | ▲ | 98% | 97% | 103% | 94% | 101% |
| 20241022 | 196 | 197 | 192 | 192 | 14,800 | -4 | 98% | 98% | 423% | ▼ | 100% | 99% | 105% | 92% | 100% |
| 20241023 | 192 | 194 | 191 | 192 | 10,200 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 106% | 92% | 100% |
| 20241024 | 190 | 191 | 190 | 190 | 6,600 | -2 | 99% | 100% | 65% | ▼ | 99% | 101% | 106% | 91% | 100% |
| 20241025 | 190 | 190 | 188 | 188 | 11,500 | -2 | 99% | 99% | 174% | ▼▼ | 100% | 101% | 106% | 90% | 100% |
| 20241028 | 190 | 192 | 188 | 190 | 61,900 | 2 | 101% | 100% | 538% | ▲ | 100% | 101% | 106% | 95% | 101% |
| 20241029 | 189 | 190 | 188 | 189 | 4,600 | -1 | 99% | 100% | 7% | ▼ | 98% | 102% | 106% | 94% | 101% |
| 20241030 | 187 | 188 | 183 | 183 | 141,400 | -6 | 97% | 98% | 3074% | ▼▼ | 104% | 104% | 108% | 91% | 100% |
| 20241031 | 184 | 191 | 184 | 191 | 17,600 | 8 | 104% | 104% | 12% | ▲ | 98% | 101% | 106% | 95% | 104% |
| 20241101 | 190 | 191 | 186 | 186 | 6,700 | -5 | 97% | 98% | 38% | ▼ | 101% | 100% | 107% | 93% | 102% |
| 20241105 | 190 | 192 | 189 | 191 | 16,900 | 5 | 103% | 101% | 252% | ▲ | 99% | 99% | 106% | 95% | 104% |
| 20241106 | 191 | 192 | 190 | 190 | 1,200 | -1 | 99% | 99% | 7% | ▼ | 101% | 106% | 107% | 95% | 104% |
| 20241107 | 190 | 191 | 188 | 191 | 13,900 | 1 | 101% | 101% | 1158% | ▲ | 99% | 106% | 107% | 96% | 104% |
| 20241108 | 189 | 190 | 188 | 188 | 2,200 | -3 | 98% | 99% | 16% | ▼ | 101% | 104% | 108% | 96% | 103% |
| 20241111 | 189 | 191 | 188 | 190 | 8,100 | 2 | 101% | 101% | 368% | ▲ | 99% | 99% | 107% | 97% | 104% |
| 20241112 | 190 | 191 | 188 | 189 | 7,800 | -1 | 99% | 99% | 96% | ▼ | 104% | 98% | 105% | 96% | 103% |
| 20241113 | 194 | 218 | 191 | 201 | 153,000 | 12 | 106% | 104% | 1962% | ▲ | 101% | 100% | 105% | 100% | 110% |
| 20241114 | 195 | 202 | 195 | 196 | 9,700 | -5 | 98% | 101% | 6% | ▼ | 100% | 104% | 110% | 98% | 107% |
| 20241115 | 188 | 193 | 182 | 188 | 99,800 | -8 | 96% | 100% | 1029% | ▼▼ | 99% | 104% | 111% | 94% | 103% |
| 20241118 | 190 | 190 | 187 | 188 | 14,900 | 0 | 100% | 99% | 15% | -- | 102% | 105% | 115% | 94% | 103% |
| 20241119 | 188 | 193 | 188 | 191 | 74,200 | 3 | 102% | 102% | 498% | ▲ | 101% | 102% | 112% | 95% | 104% |
| 20241120 | 193 | 196 | 193 | 195 | 21,100 | 4 | 102% | 101% | 28% | ▲▲ | 100% | 101% | 110% | 97% | 107% |
| 20241121 | 196 | 199 | 195 | 196 | 28,200 | 1 | 101% | 100% | 134% | ▲▲▲ | 101% | 101% | 110% | 98% | 107% |
| 20241122 | 197 | 201 | 196 | 198 | 22,700 | 2 | 101% | 101% | 80% | ▲▲▲▲ | 98% | 102% | 109% | 99% | 108% |
| 20241125 | 199 | 202 | 196 | 196 | 26,100 | -2 | 99% | 98% | 115% | ▼ | 101% | 104% | 110% | 98% | 107% |
| 20241126 | 196 | 197 | 194 | 197 | 10,400 | 1 | 101% | 101% | 40% | ▲ | 99% | 104% | 110% | 98% | 108% |
| 20241127 | 196 | 201 | 193 | 194 | 21,800 | -3 | 98% | 99% | 210% | ▼ | 103% | 104% | 112% | 97% | 106% |
| 20241128 | 193 | 204 | 193 | 199 | 16,800 | 5 | 103% | 103% | 77% | ▲ | 99% | 100% | 106% | 99% | 107% |
| 20241129 | 204 | 205 | 198 | 202 | 12,000 | 3 | 102% | 99% | 71% | ▲▲ | 100% | 101% | 107% | 100% | 109% |
| 20241202 | 202 | 207 | 202 | 203 | 73,100 | 1 | 100% | 100% | 609% | ▲▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20241203 | 204 | 205 | 200 | 201 | 21,800 | -2 | 99% | 99% | 30% | ▼ | 100% | 100% | 106% | 99% | 107% |
| 20241204 | 201 | 203 | 199 | 201 | 13,000 | 0 | 100% | 100% | 60% | -- | 102% | 102% | 105% | 99% | 107% |
| 20241205 | 200 | 204 | 200 | 203 | 26,100 | 2 | 101% | 102% | 201% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20241206 | 203 | 205 | 202 | 204 | 6,000 | 1 | 100% | 100% | 23% | ▲▲ | 100% | 104% | 0% | 100% | 109% |
| 20241209 | 202 | 203 | 201 | 201 | 6,700 | -3 | 99% | 100% | 112% | ▼ | 100% | 106% | 0% | 99% | 107% |
| 20241210 | 203 | 209 | 202 | 202 | 18,900 | 1 | 100% | 100% | 282% | ▲ | 100% | 106% | 0% | 99% | 107% |
| 20241211 | 203 | 207 | 202 | 203 | 10,400 | 1 | 100% | 100% | 55% | ▲▲ | 102% | 106% | 0% | 100% | 108% |
| 20241212 | 201 | 206 | 201 | 206 | 20,300 | 3 | 101% | 102% | 195% | ▲▲▲ | 102% | 104% | 0% | 100% | 110% |
| 20241213 | 206 | 212 | 205 | 211 | 32,300 | 5 | 102% | 102% | 159% | ▲▲▲▲ | 102% | 99% | 0% | 100% | 112% |
| 20241216 | 211 | 218 | 206 | 216 | 26,400 | 5 | 102% | 102% | 82% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 113% |
| 20241217 | 215 | 217 | 210 | 210 | 18,400 | -6 | 97% | 98% | 70% | ▼ | 101% | 0% | 0% | 97% | 108% |
| 20241218 | 211 | 214 | 208 | 214 | 11,800 | 4 | 102% | 101% | 64% | ▲ | 96% | 0% | 0% | 99% | 110% |
| 20241219 | 213 | 214 | 205 | 205 | 36,200 | -9 | 96% | 96% | 307% | ▼ | 98% | 0% | 0% | 95% | 106% |
| 20241220 | 213 | 233 | 207 | 209 | 262,000 | 4 | 102% | 98% | 724% | ▲ | % | % | % | 97% | 108% |
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 | 0 | 629,000 | 0 | 315,400 | 0 | 313,600 |
| 2024-12-06 | 0 | 636,000 | 0 | 318,500 | 0 | 317,500 |
| 2024-11-29 | 0 | 647,800 | 0 | 320,600 | 0 | 327,200 |
| 2024-11-22 | 0 | 665,700 | 0 | 322,200 | 0 | 343,500 |
| 2024-11-15 | 0 | 646,200 | 0 | 325,000 | 0 | 321,200 |
| 2024-11-08 | 0 | 672,900 | 0 | 352,700 | 0 | 320,200 |
| 2024-11-01 | 0 | 662,300 | 0 | 336,000 | 0 | 326,300 |
| 2024-10-25 | 0 | 644,900 | 0 | 340,200 | 0 | 304,700 |
| 2024-10-18 | 0 | 637,500 | 0 | 338,700 | 0 | 298,800 |
| 2024-10-11 | 0 | 625,700 | 0 | 333,100 | 0 | 292,600 |
| 2024-10-04 | 0 | 605,000 | 0 | 315,500 | 0 | 289,500 |
| 2024-09-27 | 0 | 625,300 | 0 | 334,200 | 0 | 291,100 |
| 2024-09-20 | 0 | 664,200 | 0 | 378,500 | 0 | 285,700 |
| 2024-09-13 | 0 | 661,800 | 0 | 380,700 | 0 | 281,100 |
| 2024-09-06 | 0 | 715,700 | 0 | 405,500 | 0 | 310,200 |
| 2024-08-30 | 0 | 759,700 | 0 | 420,500 | 0 | 339,200 |
| 2024-08-23 | 0 | 755,100 | 0 | 401,900 | 0 | 353,200 |
| 2024-08-16 | 0 | 769,900 | 0 | 396,500 | 0 | 373,400 |
| 2024-08-09 | 0 | 799,300 | 0 | 411,200 | 0 | 388,100 |
| 2024-08-02 | 1,000 | 880,300 | 1,000 | 468,300 | 0 | 412,000 |
| 2024-07-26 | 0 | 905,200 | 0 | 476,100 | 0 | 429,100 |
| 2024-07-19 | 0 | 963,800 | 0 | 473,700 | 0 | 490,100 |
| 2024-07-12 | 0 | 959,600 | 0 | 468,900 | 0 | 490,700 |
| 2024-07-05 | 0 | 946,100 | 0 | 451,800 | 0 | 494,300 |
| 2024-06-28 | 0 | 946,600 | 0 | 447,400 | 0 | 499,200 |
| 2024-06-21 | 0 | 939,800 | 0 | 439,900 | 0 | 499,900 |
| 2024-06-14 | 0 | 911,500 | 0 | 406,200 | 0 | 505,300 |
| 2024-06-07 | 0 | 909,200 | 0 | 401,300 | 0 | 507,900 |
| 2024-05-31 | 0 | 890,400 | 0 | 392,500 | 0 | 497,900 |
| 2024-05-24 | 0 | 870,200 | 0 | 385,600 | 0 | 484,600 |
| 2024-05-17 | 0 | 853,100 | 0 | 384,500 | 0 | 468,600 |
| 2024-05-10 | 0 | 854,500 | 0 | 392,600 | 0 | 461,900 |
| 2024-05-02 | 0 | 848,900 | 0 | 395,500 | 0 | 453,400 |
| 2024-04-26 | 0 | 852,200 | 0 | 398,700 | 0 | 453,500 |
| 2024-04-19 | 0 | 844,300 | 0 | 392,700 | 0 | 451,600 |
| 2024-04-12 | 0 | 845,800 | 0 | 388,300 | 0 | 457,500 |
| 2024-04-05 | 0 | 820,800 | 0 | 376,200 | 0 | 444,600 |
| 2024-03-29 | 0 | 815,800 | 0 | 372,400 | 0 | 443,400 |
| 2024-03-22 | 0 | 798,800 | 0 | 378,200 | 0 | 420,600 |
| 2024-03-15 | 0 | 784,800 | 0 | 375,300 | 0 | 409,500 |
| 2024-03-08 | 0 | 780,300 | 0 | 375,300 | 0 | 405,000 |
| 2024-03-01 | 0 | 752,500 | 0 | 372,200 | 0 | 380,300 |
| 2024-02-22 | 0 | 707,000 | 0 | 364,100 | 0 | 342,900 |
| 2024-02-16 | 0 | 684,900 | 0 | 361,000 | 0 | 323,900 |
| 2024-02-09 | 0 | 693,800 | 0 | 383,200 | 0 | 310,600 |
| 2024-02-02 | 0 | 630,200 | 0 | 391,800 | 0 | 238,400 |
| 2024-01-26 | 0 | 568,000 | 0 | 394,200 | 0 | 173,800 |
| 2024-01-19 | 0 | 550,900 | 0 | 397,400 | 0 | 153,500 |
| 2024-01-12 | 0 | 568,300 | 0 | 397,200 | 0 | 171,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | ランビジネス | 販売用不動産の売却に関するお知らせ |
| 20241220 | 15:30 | ランビジネス | 業績予想の修正に関するお知らせ |
| 20241120 | 15:30 | ランビジネス | 公認会計士等の異動に関するお知らせ |
| 20241120 | 15:30 | ランビジネス | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20241114 | 18:40 | ランビジネス | 2024年9月期決算短信〔日本基準〕（連結） |
| 20241114 | 18:40 | ランビジネス | 減損損失の計上及び2024年９月期通期業績予想と実績値との差異に関するお知らせ |
| 20240930 | 15:00 | ランビジネス | 不動産ポートフォリオの見直しに伴う固定資産の保有目的の変更に関するお知らせ |
| 20240802 | 15:00 | ランビジネス | 2024年9月期第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ランビジネス | 特別損失（のれんの減損損失）の計上及び業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | ランビジネス | 2024年9月期第1四半期決算短信〔日本基準〕（連結） |
| 20240124 | 15:00 | ランビジネス | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8944 | 1 | 賃貸・分譲・不動産開発・建設・設計・施工監理をトータルにプロデュースする不動産デベロッパー、株式会社ランドビジネス | 2024-12-22 01:27:15 |
| 8944 | 2 | 2024年9月期第2四半期決算説明資料 | 2024-06-18 22:59:58 |
| 8944 | 2 | IR2023/11/132023年9月期決算短信［日本基準]（連結） | 2024-06-18 17:25:28 |
| 8944 | 2 | IR2023/11/162023年9月期決算説明資料 | 2024-06-18 17:25:26 |
| 8944 | 2 | IR2024/05/142024年9月期第2四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:25:24 |
| 8944 | 2 | IR2024/05/172024年9月期第2四半期決算説明資料 | 2024-06-18 17:25:23 |
| 8944 | 2 | 電子公告－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:58 |
| 8944 | 2 | 株式について－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:57 |
| 8944 | 2 | IRライブラリー－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:56 |
| 8944 | 2 | IRカレンダー－不動産・建築のトータルプロデュース株式会社ランドビジネス | 2024-06-14 15:42:55 |