[7575]日本ライフＬ:【医療器具商社】ペースなど自社開発にも注力
Yahoo! 【プライム/卸売業】 売上高:566100 当期純利益:93170 総資産:751230 時価:1100億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 1,384 | 1,407 | 1,378 | 1,400 | 329,700 | -278,800 | 101% | ▲ | 8882 | 0 | 7 | 95% | 1% |
| 20250806 | 1,395 | 1,415 | 1,393 | 1,399 | 185,000 | -95,700 | 100% | ▲ | 8882 | 0 | 5 | 95% | 1% |
| 20250814 | 1,460 | 1,462 | 1,433 | 1,435 | 204,100 | -51,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250815 | 1,435 | 1,441 | 1,425 | 1,439 | 154,400 | -49,700 | 100% | ▲ | 8882 | 51 | 0 | 98% | 4% |
| 20250805 | 1,410 | 1,429 | 1,395 | 1,395 | 280,700 | -49,000 | 100% | ▼ | 2228 | 0 | 12 | 95% | 1% |
| 20250828 | 1,457 | 1,464 | 1,452 | 1,452 | 115,000 | -46,800 | 100% | ▼ | 8588 | 0 | 0 | 98% | 5% |
| 20250808 | 1,427 | 1,443 | 1,422 | 1,434 | 223,100 | -45,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250730 | 1,453 | 1,468 | 1,450 | 1,458 | 108,800 | -44,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250729 | 1,445 | 1,454 | 1,438 | 1,449 | 153,000 | -43,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250819 | 1,446 | 1,468 | 1,446 | 1,467 | 108,200 | -26,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250822 | 1,485 | 1,495 | 1,477 | 1,486 | 115,900 | -22,000 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250818 | 1,439 | 1,457 | 1,438 | 1,453 | 134,500 | -19,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250821 | 1,480 | 1,483 | 1,460 | 1,481 | 137,900 | -1,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250813 | 1,445 | 1,476 | 1,445 | 1,473 | 256,000 | -300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250827 | 1,465 | 1,465 | 1,452 | 1,457 | 161,800 | 3,600 | 100% | -- | 7774 | 0 | 0 | 98% | 5% |
| 20250826 | 1,473 | 1,477 | 1,455 | 1,457 | 158,200 | 21,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250825 | 1,499 | 1,500 | 1,461 | 1,474 | 137,200 | 21,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250820 | 1,460 | 1,478 | 1,458 | 1,472 | 139,800 | 31,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250812 | 1,435 | 1,451 | 1,430 | 1,445 | 256,300 | 33,200 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250731 | 1,463 | 1,466 | 1,450 | 1,453 | 149,400 | 40,600 | 100% | ▼ | 7417 | 0 | 0 | 99% | 2% |
| 20250728 | 1,474 | 1,487 | 1,459 | 1,460 | 196,400 | 48,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250807 | 1,408 | 1,426 | 1,400 | 1,420 | 268,600 | 83,600 | 102% | ▲▲ | 1111 | 40 | 10 | 97% | 2% |
| 20250801 | 1,424 | 1,445 | 1,386 | 1,386 | 608,500 | 459,100 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 298,900 | 2,500 | 144,600 | 0 | 154,300 | 2,500 |
| 2025-08-08 | 244,100 | 2,800 | 135,600 | 100 | 108,500 | 2,700 |
| 2025-08-15 | 240,900 | 5,600 | 154,500 | 0 | 86,400 | 5,600 |
| 2025-08-22 | 210,200 | 4,200 | 151,200 | 0 | 59,000 | 4,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-22 13:51 | S100T3JF | ＳＯＭＰＯアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-09 10:29 | S100TD75 | 鈴木 啓介 | 変更報告書 |
| 2024-06-07 13:05 | S100TIHO | エムティ商会株式会社 | 変更報告書 |
| 2024-06-07 13:07 | S100TK54 | エムティ商会株式会社 | 変更報告書 |
| 2024-06-28 14:41 | S100TIHY | エムティ商会株式会社 | 変更報告書 |
| 2024-12-04 13:16 | S100UVEH | 鈴木 啓介 | 変更報告書 |
| 2025-02-12 09:22 | S100V7F6 | エムティ商会株式会社 | 変更報告書 |
| 2025-02-19 15:15 | S100V9U0 | ＳＯＭＰＯアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-13 11:07 | S100WI0L | 鈴木 啓介 | 変更報告書 |
| 2025-08-13 11:15 | S100WI3O | 鈴木 啓介 | 変更報告書 |