| 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 | 1,647 | 1,648 | 1,621 | 1,647 | 800 | 7 | 100% | 100% | 133% | ▲ | 101% | 100% | 98% | 99% | 104% |
| 20240925 | 1,644 | 1,654 | 1,627 | 1,654 | 2,300 | 7 | 100% | 101% | 288% | ▲▲ | 100% | 98% | 97% | 99% | 105% |
| 20240926 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | -1 | 100% | 100% | 4% | ▼ | 100% | 98% | 97% | 99% | 105% |
| 20240927 | 1,661 | 1,661 | 1,660 | 1,660 | 600 | 7 | 100% | 100% | 600% | ▲ | 103% | 103% | 102% | 100% | 105% |
| 20240930 | 1,581 | 1,640 | 1,581 | 1,636 | 3,000 | -24 | 99% | 103% | 500% | ▼ | 99% | 98% | 98% | 98% | 103% |
| 20241001 | 1,646 | 1,646 | 1,627 | 1,627 | 500 | -9 | 99% | 99% | 17% | ▼▼ | 99% | 98% | 96% | 98% | 103% |
| 20241002 | 1,639 | 1,639 | 1,613 | 1,617 | 1,000 | -10 | 99% | 99% | 200% | ▼▼▼ | 99% | 98% | 95% | 97% | 102% |
| 20241003 | 1,634 | 1,634 | 1,579 | 1,622 | 1,200 | 5 | 100% | 99% | 120% | ▲ | 101% | 100% | 96% | 97% | 103% |
| 20241007 | 1,603 | 1,621 | 1,595 | 1,621 | 800 | -1 | 100% | 101% | 67% | ▼ | 100% | 100% | 94% | 97% | 102% |
| 20241008 | 1,611 | 1,620 | 1,611 | 1,612 | 300 | -9 | 99% | 100% | 38% | ▼▼ | 100% | 101% | 96% | 97% | 100% |
| 20241009 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | -27 | 98% | 100% | 33% | ▼▼▼ | 101% | 101% | 95% | 95% | 100% |
| 20241010 | 1,586 | 1,601 | 1,580 | 1,601 | 1,500 | 16 | 101% | 101% | 1500% | ▲ | 100% | 100% | 94% | 96% | 101% |
| 20241011 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | -1 | 100% | 100% | 7% | ▼ | 100% | 97% | 94% | 96% | 101% |
| 20241015 | 1,612 | 1,612 | 1,581 | 1,608 | 1,400 | 8 | 101% | 100% | 1400% | ▲ | 100% | 96% | 94% | 96% | 101% |
| 20241016 | 1,606 | 1,613 | 1,599 | 1,599 | 1,800 | -9 | 99% | 100% | 129% | ▼ | 100% | 96% | 94% | 96% | 101% |
| 20241017 | 1,599 | 1,605 | 1,597 | 1,605 | 1,100 | 6 | 100% | 100% | 61% | ▲ | 100% | 97% | 96% | 97% | 101% |
| 20241018 | 1,565 | 1,602 | 1,565 | 1,566 | 3,200 | -39 | 98% | 100% | 291% | ▼ | 100% | 98% | 98% | 94% | 100% |
| 20241021 | 1,545 | 1,595 | 1,542 | 1,549 | 1,900 | -17 | 99% | 100% | 59% | ▼▼ | 97% | 94% | 96% | 93% | 100% |
| 20241022 | 1,580 | 1,580 | 1,540 | 1,540 | 600 | -9 | 99% | 97% | 32% | ▼▼▼ | 99% | 98% | 99% | 93% | 100% |
| 20241023 | 1,540 | 1,554 | 1,520 | 1,520 | 800 | -20 | 99% | 99% | 133% | ▼▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20241024 | 1,520 | 1,534 | 1,480 | 1,517 | 1,900 | -3 | 100% | 100% | 238% | ▼▼▼▼▼ | 96% | 99% | 104% | 91% | 100% |
| 20241025 | 1,515 | 1,527 | 1,451 | 1,451 | 2,200 | -66 | 96% | 96% | 116% | ▼▼▼▼▼▼ | 100% | 102% | 107% | 87% | 100% |
| 20241028 | 1,473 | 1,511 | 1,451 | 1,480 | 1,100 | 29 | 102% | 100% | 50% | ▲ | 102% | 102% | 108% | 89% | 102% |
| 20241029 | 1,481 | 1,509 | 1,481 | 1,505 | 1,400 | 25 | 102% | 102% | 127% | ▲▲ | 102% | 102% | 108% | 92% | 104% |
| 20241030 | 1,477 | 1,504 | 1,471 | 1,504 | 1,600 | -1 | 100% | 102% | 114% | ▼ | 100% | 100% | 106% | 92% | 104% |
| 20241031 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1 | 100% | 100% | 6% | ▲ | 100% | 99% | 106% | 93% | 104% |
| 20241101 | 1,509 | 1,509 | 1,509 | 1,509 | 300 | 4 | 100% | 100% | 300% | ▲▲ | 99% | 98% | 106% | 93% | 104% |
| 20241105 | 1,508 | 1,513 | 1,500 | 1,500 | 800 | -9 | 99% | 99% | 267% | ▼ | 100% | 98% | 106% | 93% | 103% |
| 20241106 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 9 | 101% | 100% | 13% | ▲ | 102% | 101% | 109% | 94% | 104% |
| 20241107 | 1,470 | 1,501 | 1,461 | 1,500 | 1,800 | -9 | 99% | 102% | 1800% | ▼ | 100% | 102% | 109% | 93% | 103% |
| 20241108 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | -30 | 98% | 100% | 17% | ▼▼ | 100% | 102% | 109% | 91% | 101% |
| 20241111 | 1,470 | 1,477 | 1,455 | 1,477 | 1,300 | 7 | 100% | 100% | 433% | ▲ | 100% | 103% | 108% | 92% | 102% |
| 20241112 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 3 | 100% | 100% | 8% | ▲▲ | 101% | 103% | 108% | 92% | 102% |
| 20241113 | 1,480 | 1,488 | 1,480 | 1,488 | 1,000 | 8 | 101% | 101% | 1000% | ▲▲▲ | 102% | 104% | 108% | 93% | 103% |
| 20241114 | 1,467 | 1,503 | 1,466 | 1,503 | 1,900 | 15 | 101% | 102% | 190% | ▲▲▲▲ | 100% | 101% | 106% | 94% | 104% |
| 20241115 | 1,506 | 1,506 | 1,503 | 1,503 | 500 | 0 | 100% | 100% | 26% | -- | 101% | 105% | 106% | 96% | 104% |
| 20241118 | 1,503 | 1,585 | 1,503 | 1,518 | 7,500 | 15 | 101% | 101% | 1500% | ▲ | 98% | 101% | 102% | 98% | 105% |
| 20241119 | 1,558 | 1,558 | 1,518 | 1,524 | 2,700 | 6 | 100% | 98% | 36% | ▲▲ | 98% | 102% | 102% | 99% | 105% |
| 20241120 | 1,564 | 1,564 | 1,527 | 1,527 | 600 | 3 | 100% | 98% | 22% | ▲▲▲ | 100% | 105% | 104% | 100% | 105% |
| 20241121 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1 | 100% | 100% | 17% | ▲▲▲▲ | 102% | 104% | 103% | 100% | 105% |
| 20241122 | 1,540 | 1,574 | 1,540 | 1,574 | 700 | 46 | 103% | 102% | 700% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20241125 | 1,570 | 1,578 | 1,555 | 1,570 | 2,700 | -4 | 100% | 100% | 386% | ▼ | 101% | 100% | 100% | 100% | 107% |
| 20241126 | 1,585 | 1,622 | 1,563 | 1,598 | 1,800 | 28 | 102% | 101% | 67% | ▲ | 100% | 100% | 99% | 100% | 109% |
| 20241127 | 1,597 | 1,606 | 1,581 | 1,600 | 18,400 | 2 | 100% | 100% | 1022% | ▲▲ | 98% | 99% | 99% | 100% | 109% |
| 20241128 | 1,601 | 1,602 | 1,550 | 1,571 | 7,300 | -29 | 98% | 98% | 40% | ▼ | 101% | 101% | 93% | 98% | 107% |
| 20241129 | 1,580 | 1,590 | 1,579 | 1,590 | 900 | 19 | 101% | 101% | 12% | ▲ | 98% | 98% | 91% | 99% | 108% |
| 20241202 | 1,613 | 1,613 | 1,582 | 1,582 | 1,100 | -8 | 99% | 98% | 122% | ▼ | 100% | 100% | 92% | 99% | 108% |
| 20241203 | 1,591 | 1,597 | 1,551 | 1,591 | 3,300 | 9 | 101% | 100% | 300% | ▲ | 99% | 99% | 92% | 99% | 108% |
| 20241204 | 1,602 | 1,602 | 1,580 | 1,587 | 1,700 | -4 | 100% | 99% | 52% | ▼ | 99% | 99% | 92% | 99% | 108% |
| 20241205 | 1,599 | 1,599 | 1,580 | 1,588 | 3,800 | 1 | 100% | 99% | 224% | ▲ | 101% | 100% | 93% | 99% | 108% |
| 20241206 | 1,575 | 1,590 | 1,575 | 1,588 | 11,700 | 0 | 100% | 101% | 308% | -- | 100% | 99% | 0% | 99% | 108% |
| 20241209 | 1,588 | 1,590 | 1,582 | 1,583 | 2,400 | -5 | 100% | 100% | 21% | ▼ | 100% | 93% | 0% | 99% | 107% |
| 20241210 | 1,584 | 1,593 | 1,579 | 1,579 | 2,400 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 91% | 0% | 99% | 106% |
| 20241211 | 1,576 | 1,580 | 1,570 | 1,577 | 1,200 | -2 | 100% | 100% | 50% | ▼▼▼ | 101% | 94% | 0% | 99% | 105% |
| 20241212 | 1,570 | 1,580 | 1,566 | 1,580 | 2,200 | 3 | 100% | 101% | 183% | ▲ | 92% | 92% | 0% | 99% | 105% |
| 20241213 | 1,594 | 1,720 | 1,367 | 1,467 | 40,400 | -113 | 93% | 92% | 1836% | ▼ | 99% | 102% | 0% | 92% | 100% |
| 20241216 | 1,440 | 1,460 | 1,370 | 1,430 | 17,300 | -37 | 97% | 99% | 43% | ▼▼ | 98% | 103% | 0% | 89% | 100% |
| 20241217 | 1,430 | 1,446 | 1,395 | 1,395 | 20,400 | -35 | 98% | 98% | 118% | ▼▼▼ | 103% | 0% | 0% | 87% | 100% |
| 20241218 | 1,422 | 1,472 | 1,422 | 1,471 | 22,100 | 76 | 105% | 103% | 108% | ▲ | 98% | 0% | 0% | 92% | 105% |
| 20241219 | 1,482 | 1,483 | 1,455 | 1,455 | 11,300 | -16 | 99% | 98% | 51% | ▼ | 101% | 0% | 0% | 91% | 104% |
| 20241220 | 1,455 | 1,475 | 1,455 | 1,466 | 5,900 | 11 | 101% | 101% | 52% | ▲ | % | % | % | 92% | 105% |
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 | 118,400 | 0 | 101,900 | 0 | 16,500 |
| 2024-12-06 | 0 | 118,200 | 0 | 104,900 | 0 | 13,300 |
| 2024-11-29 | 0 | 116,900 | 0 | 103,800 | 0 | 13,100 |
| 2024-11-22 | 0 | 118,400 | 0 | 102,800 | 0 | 15,600 |
| 2024-11-15 | 0 | 116,500 | 0 | 102,500 | 0 | 14,000 |
| 2024-11-08 | 0 | 115,600 | 0 | 101,600 | 0 | 14,000 |
| 2024-11-01 | 0 | 115,400 | 0 | 101,900 | 0 | 13,500 |
| 2024-10-25 | 0 | 117,300 | 0 | 101,000 | 0 | 16,300 |
| 2024-10-18 | 0 | 116,100 | 0 | 100,100 | 0 | 16,000 |
| 2024-10-11 | 0 | 115,300 | 0 | 100,200 | 0 | 15,100 |
| 2024-10-04 | 0 | 115,200 | 0 | 100,100 | 0 | 15,100 |
| 2024-09-27 | 0 | 115,200 | 0 | 100,600 | 0 | 14,600 |
| 2024-09-20 | 0 | 115,400 | 0 | 100,900 | 0 | 14,500 |
| 2024-09-13 | 0 | 116,100 | 0 | 100,900 | 0 | 15,200 |
| 2024-09-06 | 0 | 111,700 | 0 | 97,400 | 0 | 14,300 |
| 2024-08-30 | 0 | 110,000 | 0 | 96,500 | 0 | 13,500 |
| 2024-08-23 | 0 | 109,800 | 0 | 95,200 | 0 | 14,600 |
| 2024-08-16 | 0 | 109,300 | 0 | 95,100 | 0 | 14,200 |
| 2024-08-09 | 0 | 110,600 | 0 | 95,100 | 0 | 15,500 |
| 2024-08-02 | 0 | 123,000 | 0 | 99,300 | 0 | 23,700 |
| 2024-07-26 | 0 | 119,300 | 0 | 98,600 | 0 | 20,700 |
| 2024-07-19 | 0 | 115,200 | 0 | 88,900 | 0 | 26,300 |
| 2024-07-12 | 0 | 112,700 | 0 | 85,500 | 0 | 27,200 |
| 2024-07-05 | 0 | 104,200 | 0 | 77,000 | 0 | 27,200 |
| 2024-06-28 | 0 | 108,300 | 0 | 76,300 | 0 | 32,000 |
| 2024-06-21 | 0 | 106,900 | 0 | 75,500 | 0 | 31,400 |
| 2024-06-14 | 400 | 86,400 | 400 | 42,800 | 0 | 43,600 |
| 2024-06-07 | 0 | 85,000 | 0 | 42,300 | 0 | 42,700 |
| 2024-05-31 | 0 | 85,600 | 0 | 42,000 | 0 | 43,600 |
| 2024-05-24 | 0 | 88,100 | 0 | 43,100 | 0 | 45,000 |
| 2024-05-17 | 0 | 91,000 | 0 | 43,400 | 0 | 47,600 |
| 2024-05-10 | 0 | 90,600 | 0 | 43,700 | 0 | 46,900 |
| 2024-05-02 | 0 | 92,300 | 0 | 44,000 | 0 | 48,300 |
| 2024-04-26 | 0 | 91,800 | 0 | 44,400 | 0 | 47,400 |
| 2024-04-19 | 0 | 90,200 | 0 | 43,600 | 0 | 46,600 |
| 2024-04-12 | 0 | 89,100 | 0 | 43,200 | 0 | 45,900 |
| 2024-04-05 | 0 | 90,400 | 0 | 43,000 | 0 | 47,400 |
| 2024-03-29 | 0 | 89,500 | 0 | 43,000 | 0 | 46,500 |
| 2024-03-22 | 0 | 89,600 | 0 | 43,100 | 0 | 46,500 |
| 2024-03-15 | 0 | 92,700 | 0 | 43,600 | 0 | 49,100 |
| 2024-03-08 | 0 | 93,600 | 0 | 44,000 | 0 | 49,600 |
| 2024-03-01 | 0 | 96,100 | 0 | 44,200 | 0 | 51,900 |
| 2024-02-22 | 0 | 87,200 | 0 | 43,400 | 0 | 43,800 |
| 2024-02-16 | 0 | 85,800 | 0 | 42,700 | 0 | 43,100 |
| 2024-02-09 | 0 | 84,400 | 0 | 42,300 | 0 | 42,100 |
| 2024-02-02 | 0 | 87,700 | 0 | 45,600 | 0 | 42,100 |
| 2024-01-26 | 0 | 87,700 | 0 | 45,100 | 0 | 42,600 |
| 2024-01-19 | 0 | 92,200 | 0 | 45,300 | 0 | 46,900 |
| 2024-01-12 | 0 | 97,200 | 0 | 45,300 | 0 | 51,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTGA | 360 | 2024-11-20 14:58 | 株式会社ラバブルマーケティンググループ | 林雅之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UT2G | 350 | 2024-11-20 10:23 | 株式会社ラバブルマーケティンググループ | 林雅之 | 変更報告書 |
| S100UGER | 360 | 2024-09-30 11:49 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 訂正報告書（大量保有報告書・変更報告書） |
| S100UEFB | 350 | 2024-09-20 09:54 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 変更報告書 |
| S100UCGR | 350 | 2024-09-10 09:15 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 大量保有報告書 |
| S100UC3C | 350 | 2024-09-09 16:51 | 株式会社ラバブルマーケティンググループ | 株式会社日比谷コンピュータシステム | 変更報告書 |
| S100T3X6 | 350 | 2024-04-01 12:53 | 株式会社ラバブルマーケティンググループ | 林雅之 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9254 | 1 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-12-21 14:21:23 |
| 9254 | 2 | 「IR noteマガジン」に当社代表 林のインタビュー記事を公開いたしました | 2024-06-21 21:30:55 |
| 9254 | 2 | 電子公告 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:11 |
| 9254 | 2 | 免責事項 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:09 |
| 9254 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:08 |
| 9254 | 2 | 株価情報 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:06 |
| 9254 | 2 | その他IR資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:05 |
| 9254 | 2 | 有価証券報告書等法定開示資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:03 |
| 9254 | 2 | 株主総会関連資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:02 |
| 9254 | 2 | 決算説明資料 | IR情報 | 株式会社ラバブルマーケティンググループ（LMG） | 2024-06-18 21:40:00 |