[8194]ライフコーポ:【食品スーパー】首都圏と京阪神に効率的に出店
Yahoo! 【プライム/27小売業】 売上高:8504960 当期純利益:179480 総資産:3060270 時価:2491億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,525 | 2,567 | 2,524 | 2,567 | 172,500 | 53,600 | 102% | ▲ | 7471 | 0 | 0 | 100% | 4% |
| 20250929 | 2,567 | 2,567 | 2,521 | 2,528 | 168,500 | -4,000 | 98% | ▼ | 5828 | 0 | 0 | 98% | 3% |
| 20250930 | 2,538 | 2,539 | 2,518 | 2,527 | 136,000 | -32,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251001 | 2,521 | 2,522 | 2,443 | 2,447 | 175,200 | 39,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 2,437 | 2,462 | 2,395 | 2,455 | 314,900 | 139,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251003 | 2,448 | 2,482 | 2,448 | 2,465 | 193,600 | -121,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251006 | 2,515 | 2,515 | 2,475 | 2,489 | 279,300 | 85,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251007 | 2,493 | 2,501 | 2,351 | 2,415 | 586,500 | 307,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251008 | 2,465 | 2,472 | 2,392 | 2,415 | 370,900 | -215,600 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
| 20251009 | 2,396 | 2,432 | 2,384 | 2,417 | 352,600 | -18,300 | 100% | ▲ | 8882 | 0 | 12 | 94% | 0% |
| 20251010 | 2,386 | 2,430 | 2,378 | 2,413 | 203,000 | -149,600 | 100% | ▼ | 8888 | 0 | 11 | 94% | 0% |
| 20251014 | 2,397 | 2,458 | 2,383 | 2,447 | 251,300 | 48,300 | 101% | ▲ | 1111 | 0 | 10 | 95% | 1% |
| 20251015 | 2,460 | 2,475 | 2,416 | 2,416 | 211,600 | -39,700 | 99% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20251016 | 2,426 | 2,455 | 2,396 | 2,415 | 152,400 | -59,200 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251017 | 2,415 | 2,456 | 2,415 | 2,442 | 212,500 | 60,100 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251020 | 2,469 | 2,471 | 2,440 | 2,446 | 139,800 | -72,700 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20251021 | 2,457 | 2,468 | 2,443 | 2,448 | 130,400 | -9,400 | 100% | ▲▲▲ | 8282 | 51 | 0 | 95% | 1% |
| 20251022 | 2,441 | 2,511 | 2,441 | 2,500 | 220,800 | 90,400 | 102% | ▲▲▲▲ | 1771 | 0 | 0 | 97% | 4% |
| 20251023 | 2,506 | 2,511 | 2,487 | 2,494 | 117,800 | -103,000 | 100% | ▼ | 5228 | 51 | 0 | 97% | 3% |
| 20251024 | 2,494 | 2,500 | 2,461 | 2,487 | 183,400 | 65,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251027 | 2,487 | 2,529 | 2,475 | 2,519 | 186,000 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 8194 | J.P. MORGAN SECURITIES PLC | 436,270 | 0% | ▼ | -69,500 |
| 2025-10-06 | 8194 | J.P. MORGAN SECURITIES PLC | 505,770 | 1% | ▼ | -93,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 53,900 | 17,200 | 25,100 | 5,700 | 28,800 | 11,500 |
| 2025-10-10 | 53,900 | 19,200 | 17,400 | 5,500 | 36,500 | 13,700 |
| 2025-10-03 | 40,700 | 13,700 | 12,400 | 4,400 | 28,300 | 9,300 |
| 2025-09-26 | 38,000 | 16,200 | 13,800 | 4,200 | 24,200 | 12,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 15:31 | S100VYPH | 三菱商事株式会社 | 変更報告書 |
| 2024-12-05 09:09 | S100UVT0 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-21 09:07 | S100UT01 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 09:22 | S100U8VE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |